SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 327.00 | 329.00 | 308.00 | 319.00 | 3,190.00 | 44,366 |
| 2026-03-30 | 303.00 | 333.00 | 289.00 | 327.00 | 3,270.00 | 199,578 |
| 2026-03-27 | 300.00 | 304.00 | 291.00 | 304.00 | 3,040.00 | 35,981 |
| 2026-03-26 | 302.00 | 307.00 | 286.00 | 303.00 | 3,030.00 | 74,652 |
| 2026-03-25 | 307.00 | 307.00 | 297.00 | 301.00 | 3,010.00 | 103,346 |
| 2026-03-24 | 309.00 | 313.00 | 296.00 | 307.00 | 3,070.00 | 68,104 |
| 2026-03-23 | 311.00 | 317.00 | 300.00 | 308.00 | 3,080.00 | 82,116 |
| 2026-03-20 | 313.00 | 322.00 | 311.00 | 311.00 | 3,110.00 | 32,956 |
| 2026-03-19 | 317.00 | 327.00 | 308.00 | 316.00 | 3,160.00 | 51,555 |
| 2026-03-18 | 316.00 | 326.00 | 307.00 | 317.00 | 3,170.00 | 60,599 |
| 2026-03-17 | 323.00 | 325.00 | 311.00 | 313.00 | 3,130.00 | 63,722 |
| 2026-03-16 | 320.00 | 325.00 | 305.00 | 323.00 | 3,230.00 | 125,837 |
| 2026-03-13 | 323.00 | 338.00 | 315.00 | 323.00 | 3,230.00 | 109,190 |
| 2026-03-12 | 321.00 | 353.00 | 318.00 | 331.00 | 3,310.00 | 113,788 |
| 2026-03-11 | 322.00 | 333.00 | 318.00 | 321.00 | 3,210.00 | 72,118 |
| 2026-03-10 | 330.00 | 332.00 | 313.00 | 321.00 | 3,210.00 | 75,791 |
| 2026-03-09 | 316.00 | 342.00 | 314.00 | 320.00 | 3,200.00 | 93,822 |
| 2026-03-06 | 351.00 | 361.00 | 337.00 | 347.00 | 3,470.00 | 74,449 |
| 2026-03-05 | 341.00 | 366.00 | 341.00 | 363.00 | 3,630.00 | 81,266 |
| 2026-03-04 | 355.00 | 355.00 | 325.00 | 330.00 | 3,300.00 | 221,634 |
| 2026-03-03 | 365.00 | 372.00 | 356.00 | 361.00 | 3,610.00 | 119,587 |
| 2026-02-27 | 378.00 | 389.00 | 366.00 | 368.00 | 3,680.00 | 153,590 |
| 2026-02-26 | 408.00 | 410.00 | 375.00 | 378.00 | 3,780.00 | 236,970 |
| 2026-02-25 | 432.00 | 440.00 | 401.00 | 401.00 | 4,010.00 | 287,535 |
| 2026-02-24 | 440.00 | 440.00 | 383.00 | 407.00 | 4,070.00 | 416,789 |
| 2026-02-23 | 380.00 | 449.00 | 365.00 | 436.00 | 4,360.00 | 896,512 |
| 2026-02-20 | 350.00 | 361.00 | 344.00 | 358.00 | 3,580.00 | 71,720 |
| 2026-02-19 | 376.00 | 376.00 | 350.00 | 352.00 | 3,520.00 | 241,997 |
| 2026-02-13 | 406.00 | 410.00 | 365.00 | 376.00 | 3,760.00 | 245,234 |
| 2026-02-12 | 401.00 | 420.00 | 390.00 | 410.00 | 4,100.00 | 198,034 |
| 2026-02-11 | 417.00 | 417.00 | 389.00 | 401.00 | 4,010.00 | 153,471 |
| 2026-02-10 | 415.00 | 422.00 | 400.00 | 420.00 | 4,200.00 | 127,537 |
| 2026-02-09 | 400.00 | 424.00 | 390.00 | 415.00 | 4,150.00 | 266,786 |
| 2026-02-06 | 408.00 | 408.00 | 386.00 | 391.00 | 3,910.00 | 92,804 |
| 2026-02-05 | 389.00 | 410.00 | 381.00 | 410.00 | 4,100.00 | 170,813 |
| 2026-02-04 | 381.00 | 389.00 | 369.00 | 389.00 | 3,890.00 | 139,431 |
| 2026-02-03 | 385.00 | 412.00 | 372.00 | 381.00 | 3,810.00 | 506,969 |
| 2026-02-02 | 388.00 | 388.00 | 370.00 | 385.00 | 3,850.00 | 133,189 |
| 2026-01-30 | 396.00 | 398.00 | 378.00 | 392.00 | 3,920.00 | 100,264 |
| 2026-01-29 | 403.00 | 403.00 | 383.00 | 396.00 | 3,960.00 | 95,833 |
| 2026-01-28 | 414.00 | 414.00 | 396.00 | 403.00 | 4,030.00 | 73,899 |
| 2026-01-27 | 410.00 | 411.00 | 385.00 | 411.00 | 4,110.00 | 176,519 |
| 2026-01-26 | 390.00 | 413.00 | 385.00 | 403.00 | 4,030.00 | 279,519 |
| 2026-01-23 | 377.00 | 388.00 | 369.00 | 386.00 | 3,860.00 | 101,568 |
| 2026-01-22 | 373.00 | 376.00 | 367.00 | 375.00 | 3,750.00 | 47,147 |
| 2026-01-21 | 375.00 | 384.00 | 363.00 | 374.00 | 3,740.00 | 101,919 |
| 2026-01-20 | 361.00 | 380.00 | 359.00 | 375.00 | 3,750.00 | 100,450 |
| 2026-01-19 | 360.00 | 370.00 | 356.00 | 365.00 | 3,650.00 | 65,625 |
| 2026-01-16 | 361.00 | 379.00 | 354.00 | 360.00 | 3,600.00 | 89,160 |
| 2026-01-15 | 363.00 | 365.00 | 356.00 | 365.00 | 3,650.00 | 31,641 |
| 2026-01-14 | 380.00 | 380.00 | 359.00 | 363.00 | 3,630.00 | 53,660 |
| 2026-01-13 | 363.00 | 382.00 | 362.00 | 370.00 | 3,700.00 | 99,241 |
| 2026-01-12 | 371.00 | 377.00 | 361.00 | 365.00 | 3,650.00 | 87,960 |
| 2026-01-09 | 359.00 | 380.00 | 357.00 | 371.00 | 3,710.00 | 159,846 |
| 2026-01-08 | 359.00 | 370.00 | 347.00 | 360.00 | 3,600.00 | 150,197 |
| 2026-01-07 | 384.00 | 440.00 | 344.00 | 358.00 | 3,580.00 | 1,621,188 |
| 2026-01-06 | 354.00 | 355.00 | 341.00 | 350.00 | 3,500.00 | 98,374 |
| 2026-01-05 | 351.00 | 357.00 | 348.00 | 354.00 | 3,540.00 | 56,397 |
| 2026-01-02 | 350.00 | 358.00 | 344.00 | 354.00 | 3,540.00 | 51,145 |
| 2025-12-30 | 359.00 | 359.00 | 347.00 | 350.00 | 3,500.00 | 34,395 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.