SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 407.00 | 407.00 | 390.00 | 403.00 | 4,030.00 | 21,811 |
| 2025-09-26 | 408.00 | 411.00 | 400.00 | 407.00 | 4,070.00 | 28,083 |
| 2025-09-25 | 414.00 | 414.00 | 400.00 | 408.00 | 4,080.00 | 30,716 |
| 2025-09-24 | 417.00 | 417.00 | 398.00 | 406.00 | 4,060.00 | 48,113 |
| 2025-09-23 | 411.00 | 417.00 | 395.00 | 402.00 | 4,020.00 | 78,311 |
| 2025-09-22 | 428.00 | 447.00 | 411.00 | 411.00 | 4,110.00 | 50,442 |
| 2025-09-19 | 415.00 | 439.00 | 411.00 | 428.00 | 4,280.00 | 73,632 |
| 2025-09-18 | 405.00 | 416.00 | 404.00 | 410.00 | 4,100.00 | 21,056 |
| 2025-09-17 | 408.00 | 415.00 | 401.00 | 405.00 | 4,050.00 | 26,383 |
| 2025-09-16 | 406.00 | 413.00 | 401.00 | 406.00 | 4,060.00 | 30,994 |
| 2025-09-15 | 407.00 | 411.00 | 400.00 | 405.00 | 4,050.00 | 23,907 |
| 2025-09-12 | 413.00 | 420.00 | 407.00 | 407.00 | 4,070.00 | 54,485 |
| 2025-09-11 | 426.00 | 429.00 | 413.00 | 417.00 | 4,170.00 | 33,103 |
| 2025-09-10 | 431.00 | 440.00 | 416.00 | 423.00 | 4,230.00 | 65,261 |
| 2025-09-09 | 441.00 | 446.00 | 429.00 | 434.00 | 4,340.00 | 33,916 |
| 2025-09-08 | 435.00 | 460.00 | 430.00 | 444.00 | 4,440.00 | 65,415 |
| 2025-09-05 | 459.00 | 461.00 | 438.00 | 445.00 | 4,450.00 | 62,717 |
| 2025-09-04 | 434.00 | 485.00 | 430.00 | 459.00 | 4,590.00 | 404,465 |
| 2025-09-03 | 411.00 | 486.00 | 401.00 | 433.00 | 4,330.00 | 637,742 |
| 2025-09-02 | 384.00 | 422.00 | 384.00 | 411.00 | 4,110.00 | 152,288 |
| 2025-09-01 | 391.00 | 396.00 | 356.00 | 383.00 | 3,830.00 | 233,325 |
| 2025-08-29 | 403.00 | 403.00 | 390.00 | 397.00 | 3,970.00 | 57,303 |
| 2025-08-28 | 402.00 | 409.00 | 395.00 | 399.00 | 3,990.00 | 50,041 |
| 2025-08-27 | 411.00 | 411.00 | 402.00 | 407.00 | 4,070.00 | 30,034 |
| 2025-08-26 | 402.00 | 410.00 | 401.00 | 407.00 | 4,070.00 | 18,269 |
| 2025-08-25 | 407.00 | 412.00 | 400.00 | 402.00 | 4,020.00 | 17,494 |
| 2025-08-22 | 397.00 | 406.00 | 395.00 | 403.00 | 4,030.00 | 30,500 |
| 2025-08-21 | 406.00 | 412.00 | 393.00 | 398.00 | 3,980.00 | 32,517 |
| 2025-08-20 | 420.00 | 421.00 | 396.00 | 406.00 | 4,060.00 | 43,004 |
| 2025-08-19 | 420.00 | 430.00 | 410.00 | 416.00 | 4,160.00 | 25,939 |
| 2025-08-18 | 420.00 | 433.00 | 415.00 | 420.00 | 4,200.00 | 44,840 |
| 2025-08-14 | 424.00 | 429.00 | 419.00 | 420.00 | 4,200.00 | 35,791 |
| 2025-08-13 | 434.00 | 437.00 | 420.00 | 422.00 | 4,220.00 | 58,567 |
| 2025-08-12 | 430.00 | 452.00 | 421.00 | 434.00 | 4,340.00 | 77,998 |
| 2025-08-11 | 435.00 | 435.00 | 427.00 | 430.00 | 4,300.00 | 21,817 |
| 2025-08-08 | 434.00 | 435.00 | 426.00 | 435.00 | 4,350.00 | 23,855 |
| 2025-08-07 | 427.00 | 437.00 | 427.00 | 429.00 | 4,290.00 | 18,736 |
| 2025-08-06 | 424.00 | 434.00 | 405.00 | 427.00 | 4,270.00 | 28,925 |
| 2025-08-05 | 437.00 | 440.00 | 420.00 | 422.00 | 4,220.00 | 34,300 |
| 2025-08-04 | 420.00 | 440.00 | 420.00 | 432.00 | 4,320.00 | 20,720 |
| 2025-08-01 | 429.00 | 431.00 | 420.00 | 425.00 | 4,250.00 | 40,481 |
| 2025-07-31 | 439.00 | 440.00 | 424.00 | 429.00 | 4,290.00 | 47,961 |
| 2025-07-30 | 433.00 | 455.00 | 425.00 | 439.00 | 4,390.00 | 47,962 |
| 2025-07-29 | 436.00 | 437.00 | 410.00 | 433.00 | 4,330.00 | 67,107 |
| 2025-07-28 | 446.00 | 450.00 | 434.00 | 436.00 | 4,360.00 | 52,137 |
| 2025-07-25 | 444.00 | 478.00 | 440.00 | 446.00 | 4,460.00 | 109,646 |
| 2025-07-24 | 451.00 | 453.00 | 440.00 | 444.00 | 4,440.00 | 120,138 |
| 2025-07-23 | 468.00 | 471.00 | 442.00 | 451.00 | 4,510.00 | 175,695 |
| 2025-07-22 | 486.00 | 495.00 | 463.00 | 468.00 | 4,680.00 | 176,159 |
| 2025-07-21 | 468.00 | 510.00 | 468.00 | 487.00 | 4,870.00 | 427,469 |
| 2025-07-18 | 470.00 | 502.00 | 458.00 | 466.00 | 4,660.00 | 222,383 |
| 2025-07-17 | 497.00 | 519.00 | 465.00 | 465.00 | 4,650.00 | 588,781 |
| 2025-07-16 | 510.00 | 574.00 | 471.00 | 497.00 | 4,970.00 | 4,213,954 |
| 2025-07-15 | 450.00 | 458.00 | 437.00 | 442.00 | 4,420.00 | 38,217 |
| 2025-07-14 | 471.00 | 476.00 | 452.00 | 454.00 | 4,540.00 | 26,424 |
| 2025-07-11 | 452.00 | 492.00 | 445.00 | 461.00 | 4,610.00 | 94,611 |
| 2025-07-10 | 451.00 | 453.00 | 437.00 | 442.00 | 4,420.00 | 51,611 |
| 2025-07-09 | 445.00 | 452.00 | 444.00 | 451.00 | 4,510.00 | 20,097 |
| 2025-07-08 | 448.00 | 455.00 | 444.00 | 450.00 | 4,500.00 | 21,825 |
| 2025-07-07 | 456.00 | 457.00 | 447.00 | 451.00 | 4,510.00 | 23,857 |
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.