SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 910.00 | 997.00 | 875.00 | 909.00 | 7,272.00 | 102,080 |
| 2024-09-02 | 908.00 | 908.00 | 888.00 | 900.00 | 7,200.00 | 14,302 |
| 2024-08-30 | 906.00 | 908.00 | 888.00 | 905.00 | 7,240.00 | 14,465 |
| 2024-08-29 | 899.00 | 909.00 | 885.00 | 903.00 | 7,224.00 | 24,854 |
| 2024-08-28 | 924.00 | 936.00 | 869.00 | 899.00 | 7,192.00 | 85,898 |
| 2024-08-27 | 985.00 | 989.00 | 922.00 | 936.00 | 7,488.00 | 48,535 |
| 2024-08-26 | 1,008.00 | 1,010.00 | 970.00 | 983.00 | 7,864.00 | 28,247 |
| 2024-08-23 | 1,005.00 | 1,017.00 | 990.00 | 1,010.00 | 8,080.00 | 21,359 |
| 2024-08-22 | 1,033.00 | 1,033.00 | 992.00 | 1,009.00 | 8,072.00 | 28,920 |
| 2024-08-21 | 1,013.00 | 1,036.00 | 1,006.00 | 1,029.00 | 8,232.00 | 43,002 |
| 2024-08-20 | 948.00 | 1,018.00 | 948.00 | 1,012.00 | 8,096.00 | 87,247 |
| 2024-08-19 | 940.00 | 1,007.00 | 926.00 | 950.00 | 7,600.00 | 84,956 |
| 2024-08-16 | 902.00 | 940.00 | 895.00 | 916.00 | 7,328.00 | 38,696 |
| 2024-08-14 | 905.00 | 923.00 | 887.00 | 902.00 | 7,216.00 | 33,922 |
| 2024-08-13 | 951.00 | 956.00 | 904.00 | 913.00 | 7,304.00 | 38,935 |
| 2024-08-12 | 905.00 | 964.00 | 898.00 | 959.00 | 7,672.00 | 56,613 |
| 2024-08-09 | 920.00 | 935.00 | 891.00 | 902.00 | 7,216.00 | 52,585 |
| 2024-08-08 | 887.00 | 933.00 | 873.00 | 928.00 | 7,424.00 | 65,862 |
| 2024-08-07 | 923.00 | 928.00 | 886.00 | 900.00 | 7,200.00 | 89,324 |
| 2024-08-06 | 920.00 | 965.00 | 914.00 | 923.00 | 7,384.00 | 49,130 |
| 2024-08-05 | 998.00 | 1,009.00 | 870.00 | 944.00 | 7,552.00 | 112,840 |
| 2024-08-02 | 1,024.00 | 1,024.00 | 986.00 | 1,006.00 | 8,048.00 | 49,386 |
| 2024-08-01 | 1,010.00 | 1,030.00 | 1,000.00 | 1,026.00 | 8,208.00 | 31,159 |
| 2024-07-31 | 1,023.00 | 1,025.00 | 986.00 | 1,010.00 | 8,080.00 | 91,323 |
| 2024-07-30 | 997.00 | 1,070.00 | 997.00 | 1,023.00 | 8,184.00 | 54,630 |
| 2024-07-29 | 1,047.00 | 1,048.00 | 1,007.00 | 1,008.00 | 8,064.00 | 97,852 |
| 2024-07-26 | 1,075.00 | 1,075.00 | 1,045.00 | 1,052.00 | 8,416.00 | 18,173 |
| 2024-07-25 | 1,055.00 | 1,090.00 | 1,047.00 | 1,075.00 | 8,600.00 | 37,931 |
| 2024-07-24 | 1,076.00 | 1,095.00 | 1,071.00 | 1,092.00 | 8,736.00 | 15,587 |
| 2024-07-23 | 1,120.00 | 1,130.00 | 1,080.00 | 1,086.00 | 8,688.00 | 23,490 |
| 2024-07-22 | 1,073.00 | 1,138.00 | 1,050.00 | 1,120.00 | 8,960.00 | 64,259 |
| 2024-07-19 | 1,045.00 | 1,069.00 | 1,005.00 | 1,061.00 | 8,488.00 | 51,894 |
| 2024-07-18 | 1,081.00 | 1,098.00 | 1,030.00 | 1,049.00 | 8,392.00 | 116,367 |
| 2024-07-17 | 1,127.00 | 1,127.00 | 1,080.00 | 1,091.00 | 8,728.00 | 47,529 |
| 2024-07-16 | 1,129.00 | 1,129.00 | 1,110.00 | 1,119.00 | 8,952.00 | 22,276 |
| 2024-07-15 | 1,140.00 | 1,140.00 | 1,109.00 | 1,129.00 | 9,032.00 | 22,553 |
| 2024-07-12 | 1,102.00 | 1,138.00 | 1,100.00 | 1,135.00 | 9,080.00 | 29,859 |
| 2024-07-11 | 1,135.00 | 1,146.00 | 1,086.00 | 1,102.00 | 8,816.00 | 89,096 |
| 2024-07-10 | 1,140.00 | 1,150.00 | 1,123.00 | 1,133.00 | 9,064.00 | 44,149 |
| 2024-07-09 | 1,127.00 | 1,160.00 | 1,125.00 | 1,140.00 | 9,120.00 | 29,637 |
| 2024-07-08 | 1,140.00 | 1,165.00 | 1,090.00 | 1,134.00 | 9,072.00 | 50,417 |
| 2024-07-05 | 1,142.00 | 1,217.00 | 1,125.00 | 1,144.00 | 9,152.00 | 118,912 |
| 2024-07-04 | 1,146.00 | 1,160.00 | 1,128.00 | 1,143.00 | 9,144.00 | 44,040 |
| 2024-07-03 | 1,160.00 | 1,163.00 | 1,126.00 | 1,146.00 | 9,168.00 | 44,757 |
| 2024-07-02 | 1,166.00 | 1,174.00 | 1,130.00 | 1,155.00 | 9,240.00 | 75,187 |
| 2024-07-01 | 1,219.00 | 1,226.00 | 1,152.00 | 1,168.00 | 9,344.00 | 85,389 |
| 2024-06-28 | 1,265.00 | 1,267.00 | 1,202.00 | 1,211.00 | 9,688.00 | 81,801 |
| 2024-06-27 | 1,278.00 | 1,307.00 | 1,215.00 | 1,265.00 | 10,120.00 | 52,071 |
| 2024-06-26 | 1,280.00 | 1,294.00 | 1,268.00 | 1,278.00 | 10,224.00 | 28,384 |
| 2024-06-25 | 1,280.00 | 1,291.00 | 1,260.00 | 1,275.00 | 10,200.00 | 42,731 |
| 2024-06-24 | 1,250.00 | 1,293.00 | 1,211.00 | 1,269.00 | 10,152.00 | 111,965 |
| 2024-06-21 | 1,200.00 | 1,259.00 | 1,195.00 | 1,236.00 | 9,888.00 | 230,347 |
| 2024-06-20 | 1,226.00 | 1,229.00 | 1,196.00 | 1,212.00 | 9,696.00 | 111,195 |
| 2024-06-19 | 1,403.00 | 1,405.00 | 1,198.00 | 1,225.00 | 9,800.00 | 576,060 |
| 2024-06-18 | 1,377.00 | 1,432.00 | 1,358.00 | 1,420.00 | 11,360.00 | 65,843 |
| 2024-06-17 | 1,379.00 | 1,388.00 | 1,352.00 | 1,377.00 | 11,016.00 | 39,325 |
| 2024-06-14 | 1,360.00 | 1,373.00 | 1,320.00 | 1,370.00 | 10,960.00 | 76,227 |
| 2024-06-13 | 1,410.00 | 1,417.00 | 1,360.00 | 1,366.00 | 10,928.00 | 72,305 |
| 2024-06-12 | 1,474.00 | 1,503.00 | 1,393.00 | 1,420.00 | 11,360.00 | 119,139 |
| 2024-06-11 | 1,504.00 | 1,517.00 | 1,463.00 | 1,474.00 | 11,792.00 | 125,769 |
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.