SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 598.00 | 599.00 | 542.00 | 574.00 | 5,740.00 | 42,388 |
| 2025-04-03 | 582.00 | 598.00 | 565.00 | 590.00 | 5,900.00 | 50,580 |
| 2025-04-02 | 612.00 | 616.00 | 581.00 | 582.00 | 5,820.00 | 61,573 |
| 2025-04-01 | 630.00 | 630.00 | 600.00 | 608.00 | 6,080.00 | 49,144 |
| 2025-03-31 | 636.00 | 673.00 | 603.00 | 613.00 | 6,130.00 | 95,414 |
| 2025-03-28 | 605.00 | 647.00 | 594.00 | 646.00 | 6,460.00 | 86,525 |
| 2025-03-27 | 624.00 | 643.00 | 591.00 | 604.00 | 6,040.00 | 100,790 |
| 2025-03-26 | 605.00 | 635.00 | 588.00 | 624.00 | 6,240.00 | 74,181 |
| 2025-03-25 | 593.00 | 609.00 | 582.00 | 605.00 | 6,050.00 | 51,296 |
| 2025-03-24 | 595.00 | 618.00 | 582.00 | 596.00 | 5,960.00 | 49,729 |
| 2025-03-21 | 597.00 | 640.00 | 590.00 | 596.00 | 5,960.00 | 139,526 |
| 2025-03-20 | 531.00 | 620.00 | 519.00 | 607.00 | 6,070.00 | 301,123 |
| 2025-03-19 | 512.00 | 583.00 | 512.00 | 535.00 | 5,350.00 | 191,786 |
| 2025-03-18 | 508.00 | 518.00 | 498.00 | 517.00 | 5,170.00 | 39,069 |
| 2025-03-17 | 523.00 | 523.00 | 495.00 | 508.00 | 5,080.00 | 45,815 |
| 2025-03-14 | 510.00 | 516.00 | 503.00 | 508.00 | 5,080.00 | 19,442 |
| 2025-03-13 | 502.00 | 520.00 | 502.00 | 505.00 | 5,050.00 | 29,885 |
| 2025-03-12 | 521.00 | 533.00 | 502.00 | 502.00 | 5,020.00 | 65,628 |
| 2025-03-11 | 532.00 | 541.00 | 510.00 | 521.00 | 5,210.00 | 64,922 |
| 2025-03-10 | 515.00 | 560.00 | 515.00 | 535.00 | 5,350.00 | 84,937 |
| 2025-03-07 | 515.00 | 530.00 | 492.00 | 515.00 | 5,150.00 | 140,626 |
| 2025-03-06 | 503.00 | 594.00 | 471.00 | 522.00 | 5,220.00 | 987,127 |
| 2025-03-05 | 538.00 | 538.00 | 457.00 | 481.00 | 4,810.00 | 783,252 |
| 2025-03-04 | 550.00 | 710.00 | 536.00 | 543.00 | 5,430.00 | 1,156,937 |
| 2025-02-28 | 610.00 | 611.00 | 540.00 | 563.00 | 5,630.00 | 197,309 |
| 2025-02-27 | 720.00 | 720.00 | 604.00 | 628.00 | 6,280.00 | 272,134 |
| 2025-01-24 | 795.00 | 854.00 | 791.00 | 814.00 | 6,512.00 | 313,371 |
| 2025-01-23 | 695.00 | 799.00 | 694.00 | 785.00 | 6,280.00 | 235,805 |
| 2025-01-22 | 703.00 | 706.00 | 650.00 | 695.00 | 5,560.00 | 135,866 |
| 2025-01-21 | 765.00 | 765.00 | 672.00 | 706.00 | 5,648.00 | 307,521 |
| 2025-01-20 | 788.00 | 815.00 | 759.00 | 771.00 | 6,168.00 | 149,291 |
| 2025-01-17 | 918.00 | 918.00 | 800.00 | 807.00 | 6,456.00 | 161,361 |
| 2025-01-16 | 913.00 | 927.00 | 880.00 | 901.00 | 7,208.00 | 117,213 |
| 2025-01-15 | 906.00 | 958.00 | 862.00 | 913.00 | 7,304.00 | 244,781 |
| 2025-01-14 | 851.00 | 925.00 | 828.00 | 910.00 | 7,280.00 | 273,755 |
| 2025-01-13 | 848.00 | 874.00 | 834.00 | 852.00 | 6,816.00 | 122,060 |
| 2025-01-10 | 808.00 | 860.00 | 800.00 | 848.00 | 6,784.00 | 229,142 |
| 2025-01-09 | 816.00 | 819.00 | 796.00 | 808.00 | 6,464.00 | 97,037 |
| 2025-01-08 | 749.00 | 816.00 | 749.00 | 796.00 | 6,368.00 | 91,087 |
| 2025-01-07 | 805.00 | 821.00 | 736.00 | 776.00 | 6,208.00 | 256,177 |
| 2025-01-06 | 762.00 | 805.00 | 743.00 | 801.00 | 6,408.00 | 159,489 |
| 2025-01-03 | 730.00 | 776.00 | 715.00 | 762.00 | 6,096.00 | 143,584 |
| 2025-01-02 | 704.00 | 750.00 | 704.00 | 730.00 | 5,840.00 | 160,458 |
| 2024-12-30 | 693.00 | 722.00 | 685.00 | 702.00 | 5,616.00 | 145,374 |
| 2024-12-27 | 687.00 | 742.00 | 685.00 | 698.00 | 5,584.00 | 165,505 |
| 2024-12-26 | 708.00 | 724.00 | 676.00 | 705.00 | 5,640.00 | 137,277 |
| 2024-12-24 | 694.00 | 726.00 | 691.00 | 708.00 | 5,664.00 | 127,985 |
| 2024-12-23 | 698.00 | 727.00 | 661.00 | 694.00 | 5,552.00 | 188,350 |
| 2024-12-20 | 635.00 | 740.00 | 600.00 | 699.00 | 5,592.00 | 970,666 |
| 2024-12-19 | 518.00 | 662.00 | 507.00 | 636.00 | 5,088.00 | 1,156,207 |
| 2024-12-18 | 503.00 | 516.00 | 501.00 | 515.00 | 4,120.00 | 40,871 |
| 2024-12-17 | 519.00 | 520.00 | 498.00 | 505.00 | 4,040.00 | 41,543 |
| 2024-12-16 | 500.00 | 520.00 | 492.00 | 519.00 | 4,152.00 | 69,714 |
| 2024-12-13 | 460.00 | 510.00 | 452.00 | 499.00 | 3,992.00 | 160,152 |
| 2024-12-12 | 512.00 | 526.00 | 493.00 | 498.00 | 3,984.00 | 138,536 |
| 2024-12-11 | 515.00 | 564.00 | 512.00 | 517.00 | 4,136.00 | 152,278 |
| 2024-12-10 | 475.00 | 525.00 | 475.00 | 519.00 | 4,152.00 | 138,378 |
| 2024-12-09 | 538.00 | 538.00 | 478.00 | 478.00 | 3,824.00 | 180,452 |
| 2024-12-06 | 500.00 | 560.00 | 493.00 | 538.00 | 4,304.00 | 314,146 |
| 2024-12-05 | 492.00 | 535.00 | 483.00 | 500.00 | 4,000.00 | 313,904 |
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.