SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 360.00 | 367.00 | 354.00 | 354.00 | 3,540.00 | 38,757 |
| 2025-12-26 | 375.00 | 375.00 | 355.00 | 360.00 | 3,600.00 | 46,603 |
| 2025-12-24 | 364.00 | 372.00 | 361.00 | 371.00 | 3,710.00 | 26,848 |
| 2025-12-23 | 369.00 | 371.00 | 360.00 | 367.00 | 3,670.00 | 29,771 |
| 2025-12-22 | 374.00 | 374.00 | 361.00 | 363.00 | 3,630.00 | 21,595 |
| 2025-12-19 | 370.00 | 385.00 | 357.00 | 367.00 | 3,670.00 | 66,414 |
| 2025-12-18 | 374.00 | 386.00 | 366.00 | 369.00 | 3,690.00 | 114,700 |
| 2025-12-17 | 347.00 | 413.00 | 347.00 | 374.00 | 3,740.00 | 609,591 |
| 2025-12-16 | 361.00 | 363.00 | 345.00 | 347.00 | 3,470.00 | 101,664 |
| 2025-12-15 | 372.00 | 378.00 | 359.00 | 361.00 | 3,610.00 | 67,940 |
| 2025-12-12 | 370.00 | 379.00 | 364.00 | 372.00 | 3,720.00 | 26,988 |
| 2025-12-11 | 372.00 | 376.00 | 369.00 | 370.00 | 3,700.00 | 18,259 |
| 2025-12-10 | 364.00 | 373.00 | 361.00 | 373.00 | 3,730.00 | 37,015 |
| 2025-12-09 | 368.00 | 369.00 | 363.00 | 365.00 | 3,650.00 | 24,937 |
| 2025-12-08 | 376.00 | 378.00 | 368.00 | 368.00 | 3,680.00 | 41,964 |
| 2025-12-05 | 379.00 | 379.00 | 367.00 | 379.00 | 3,790.00 | 31,974 |
| 2025-12-04 | 387.00 | 391.00 | 371.00 | 372.00 | 3,720.00 | 34,153 |
| 2025-12-03 | 391.00 | 391.00 | 370.00 | 384.00 | 3,840.00 | 64,185 |
| 2025-12-02 | 377.00 | 395.00 | 375.00 | 391.00 | 3,910.00 | 41,755 |
| 2025-12-01 | 392.00 | 394.00 | 371.00 | 377.00 | 3,770.00 | 94,106 |
| 2025-11-28 | 391.00 | 393.00 | 386.00 | 392.00 | 3,920.00 | 18,527 |
| 2025-11-27 | 392.00 | 398.00 | 385.00 | 391.00 | 3,910.00 | 29,021 |
| 2025-11-26 | 394.00 | 404.00 | 385.00 | 398.00 | 3,980.00 | 53,329 |
| 2025-11-25 | 377.00 | 397.00 | 374.00 | 393.00 | 3,930.00 | 57,365 |
| 2025-11-24 | 370.00 | 378.00 | 365.00 | 377.00 | 3,770.00 | 31,747 |
| 2025-11-21 | 379.00 | 381.00 | 362.00 | 370.00 | 3,700.00 | 49,134 |
| 2025-11-20 | 385.00 | 388.00 | 377.00 | 383.00 | 3,830.00 | 31,558 |
| 2025-11-19 | 389.00 | 389.00 | 373.00 | 383.00 | 3,830.00 | 30,677 |
| 2025-11-18 | 388.00 | 395.00 | 373.00 | 377.00 | 3,770.00 | 52,490 |
| 2025-11-17 | 400.00 | 411.00 | 385.00 | 392.00 | 3,920.00 | 69,181 |
| 2025-11-14 | 397.00 | 427.00 | 391.00 | 400.00 | 4,000.00 | 206,031 |
| 2025-11-13 | 377.00 | 404.00 | 367.00 | 397.00 | 3,970.00 | 129,783 |
| 2025-11-12 | 362.00 | 377.00 | 362.00 | 373.00 | 3,730.00 | 56,120 |
| 2025-11-11 | 362.00 | 368.00 | 356.00 | 363.00 | 3,630.00 | 74,320 |
| 2025-11-10 | 363.00 | 368.00 | 356.00 | 363.00 | 3,630.00 | 51,872 |
| 2025-11-07 | 360.00 | 373.00 | 349.00 | 364.00 | 3,640.00 | 89,379 |
| 2025-11-06 | 370.00 | 376.00 | 358.00 | 364.00 | 3,640.00 | 63,366 |
| 2025-11-05 | 378.00 | 378.00 | 341.00 | 369.00 | 3,690.00 | 92,206 |
| 2025-11-04 | 387.00 | 387.00 | 371.00 | 379.00 | 3,790.00 | 65,723 |
| 2025-11-03 | 383.00 | 396.00 | 378.00 | 381.00 | 3,810.00 | 61,642 |
| 2025-10-31 | 378.00 | 404.00 | 368.00 | 383.00 | 3,830.00 | 157,497 |
| 2025-10-30 | 375.00 | 394.00 | 367.00 | 378.00 | 3,780.00 | 214,463 |
| 2025-10-29 | 383.00 | 393.00 | 375.00 | 376.00 | 3,760.00 | 84,336 |
| 2025-10-28 | 386.00 | 395.00 | 379.00 | 383.00 | 3,830.00 | 87,616 |
| 2025-10-27 | 383.00 | 397.00 | 372.00 | 386.00 | 3,860.00 | 139,144 |
| 2025-10-24 | 391.00 | 393.00 | 377.00 | 383.00 | 3,830.00 | 205,477 |
| 2025-10-23 | 412.00 | 425.00 | 390.00 | 391.00 | 3,910.00 | 281,200 |
| 2025-10-22 | 409.00 | 420.00 | 406.00 | 412.00 | 4,120.00 | 116,622 |
| 2025-10-21 | 415.00 | 420.00 | 405.00 | 408.00 | 4,080.00 | 117,660 |
| 2025-10-20 | 422.00 | 426.00 | 408.00 | 414.00 | 4,140.00 | 158,778 |
← NewerPage 4 of 4 · 230 trading days
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.