SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 462.00 | 462.00 | 451.00 | 456.00 | 4,560.00 | 24,682 |
| 2025-07-03 | 456.00 | 469.00 | 453.00 | 462.00 | 4,620.00 | 24,876 |
| 2025-07-02 | 455.00 | 467.00 | 451.00 | 456.00 | 4,560.00 | 11,979 |
| 2025-07-01 | 465.00 | 472.00 | 450.00 | 455.00 | 4,550.00 | 25,840 |
| 2025-06-30 | 463.00 | 471.00 | 458.00 | 464.00 | 4,640.00 | 19,018 |
| 2025-06-27 | 476.00 | 489.00 | 455.00 | 467.00 | 4,670.00 | 45,393 |
| 2025-06-26 | 474.00 | 502.00 | 469.00 | 477.00 | 4,770.00 | 57,736 |
| 2025-06-25 | 486.00 | 486.00 | 462.00 | 474.00 | 4,740.00 | 35,962 |
| 2025-06-24 | 462.00 | 478.00 | 450.00 | 476.00 | 4,760.00 | 37,023 |
| 2025-06-23 | 471.00 | 471.00 | 450.00 | 462.00 | 4,620.00 | 55,626 |
| 2025-06-20 | 471.00 | 483.00 | 467.00 | 471.00 | 4,710.00 | 24,479 |
| 2025-06-19 | 470.00 | 484.00 | 460.00 | 473.00 | 4,730.00 | 33,968 |
| 2025-06-18 | 482.00 | 487.00 | 455.00 | 470.00 | 4,700.00 | 56,637 |
| 2025-06-17 | 490.00 | 494.00 | 478.00 | 486.00 | 4,860.00 | 27,188 |
| 2025-06-16 | 482.00 | 498.00 | 460.00 | 489.00 | 4,890.00 | 42,476 |
| 2025-06-13 | 498.00 | 500.00 | 481.00 | 482.00 | 4,820.00 | 32,137 |
| 2025-06-12 | 498.00 | 501.00 | 490.00 | 497.00 | 4,970.00 | 19,455 |
| 2025-06-11 | 488.00 | 506.00 | 480.00 | 498.00 | 4,980.00 | 86,000 |
| 2025-06-10 | 490.00 | 503.00 | 487.00 | 488.00 | 4,880.00 | 36,401 |
| 2025-06-09 | 530.00 | 530.00 | 478.00 | 500.00 | 5,000.00 | 79,660 |
| 2025-06-05 | 496.00 | 567.00 | 496.00 | 519.00 | 5,190.00 | 420,030 |
| 2025-06-04 | 465.00 | 500.00 | 464.00 | 492.00 | 4,920.00 | 58,223 |
| 2025-06-02 | 458.00 | 475.00 | 457.00 | 465.00 | 4,650.00 | 22,767 |
| 2025-05-30 | 445.00 | 469.00 | 445.00 | 461.00 | 4,610.00 | 28,677 |
| 2025-05-29 | 450.00 | 453.00 | 432.00 | 449.00 | 4,490.00 | 48,834 |
| 2025-05-28 | 453.00 | 467.00 | 448.00 | 449.00 | 4,490.00 | 46,417 |
| 2025-05-27 | 465.00 | 482.00 | 455.00 | 459.00 | 4,590.00 | 37,359 |
| 2025-05-26 | 457.00 | 469.00 | 456.00 | 456.00 | 4,560.00 | 15,757 |
| 2025-05-23 | 465.00 | 473.00 | 452.00 | 457.00 | 4,570.00 | 28,517 |
| 2025-05-22 | 474.00 | 484.00 | 455.00 | 461.00 | 4,610.00 | 57,057 |
| 2025-05-21 | 485.00 | 490.00 | 455.00 | 468.00 | 4,680.00 | 38,396 |
| 2025-05-20 | 498.00 | 525.00 | 480.00 | 484.00 | 4,840.00 | 36,314 |
| 2025-05-19 | 468.00 | 530.00 | 462.00 | 499.00 | 4,990.00 | 135,363 |
| 2025-05-16 | 490.00 | 490.00 | 457.00 | 467.00 | 4,670.00 | 99,487 |
| 2025-05-15 | 481.00 | 496.00 | 474.00 | 494.00 | 4,940.00 | 25,791 |
| 2025-05-14 | 501.00 | 508.00 | 475.00 | 479.00 | 4,790.00 | 47,821 |
| 2025-05-13 | 516.00 | 538.00 | 498.00 | 501.00 | 5,010.00 | 36,355 |
| 2025-05-12 | 479.00 | 530.00 | 475.00 | 515.00 | 5,150.00 | 113,780 |
| 2025-05-09 | 465.00 | 474.00 | 450.00 | 474.00 | 4,740.00 | 29,408 |
| 2025-05-08 | 449.00 | 480.00 | 447.00 | 461.00 | 4,610.00 | 42,945 |
| 2025-05-07 | 474.00 | 474.00 | 444.00 | 451.00 | 4,510.00 | 70,589 |
| 2025-05-02 | 471.00 | 490.00 | 460.00 | 474.00 | 4,740.00 | 29,850 |
| 2025-04-30 | 489.00 | 498.00 | 470.00 | 478.00 | 4,780.00 | 56,011 |
| 2025-04-29 | 493.00 | 502.00 | 486.00 | 488.00 | 4,880.00 | 36,867 |
| 2025-04-28 | 505.00 | 509.00 | 488.00 | 493.00 | 4,930.00 | 67,026 |
| 2025-04-25 | 525.00 | 540.00 | 498.00 | 505.00 | 5,050.00 | 76,679 |
| 2025-04-24 | 500.00 | 544.00 | 499.00 | 525.00 | 5,250.00 | 62,710 |
| 2025-04-23 | 504.00 | 507.00 | 490.00 | 498.00 | 4,980.00 | 22,666 |
| 2025-04-22 | 500.00 | 510.00 | 493.00 | 501.00 | 5,010.00 | 38,620 |
| 2025-04-21 | 517.00 | 529.00 | 495.00 | 500.00 | 5,000.00 | 40,533 |
| 2025-04-18 | 525.00 | 531.00 | 502.00 | 517.00 | 5,170.00 | 22,714 |
| 2025-04-17 | 528.00 | 532.00 | 476.00 | 521.00 | 5,210.00 | 56,486 |
| 2025-04-16 | 550.00 | 555.00 | 524.00 | 526.00 | 5,260.00 | 64,574 |
| 2025-04-15 | 564.00 | 564.00 | 538.00 | 550.00 | 5,500.00 | 46,030 |
| 2025-04-14 | 570.00 | 570.00 | 545.00 | 553.00 | 5,530.00 | 53,091 |
| 2025-04-11 | 539.00 | 559.00 | 538.00 | 545.00 | 5,450.00 | 29,757 |
| 2025-04-10 | 558.00 | 566.00 | 535.00 | 544.00 | 5,440.00 | 36,271 |
| 2025-04-09 | 583.00 | 583.00 | 529.00 | 536.00 | 5,360.00 | 65,306 |
| 2025-04-08 | 530.00 | 580.00 | 530.00 | 573.00 | 5,730.00 | 66,906 |
| 2025-04-07 | 586.00 | 590.00 | 507.00 | 535.00 | 5,350.00 | 67,182 |
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.