SEOUL GUARANTEE INSURANCE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 49,450.00 | 49,800.00 | 49,400.00 | 49,700.00 | 49,200.09 | 48,231 |
| 2026-04-16 | 49,400.00 | 49,750.00 | 48,850.00 | 49,400.00 | 48,903.11 | 27,741 |
| 2026-04-15 | 49,250.00 | 49,550.00 | 48,850.00 | 49,300.00 | 48,804.12 | 98,992 |
| 2026-04-14 | 47,400.00 | 49,100.00 | 47,300.00 | 49,100.00 | 48,606.13 | 128,332 |
| 2026-04-13 | 47,450.00 | 47,450.00 | 46,400.00 | 47,200.00 | 46,725.24 | 147,639 |
| 2026-04-10 | 47,850.00 | 48,250.00 | 47,700.00 | 48,000.00 | 47,517.19 | 168,308 |
| 2026-04-09 | 48,600.00 | 48,600.00 | 47,000.00 | 47,700.00 | 47,220.21 | 191,921 |
| 2026-04-08 | 48,100.00 | 49,100.00 | 47,850.00 | 48,200.00 | 47,715.18 | 165,390 |
| 2026-04-07 | 48,450.00 | 48,800.00 | 47,000.00 | 47,650.00 | 47,170.71 | 134,305 |
| 2026-04-06 | 48,200.00 | 48,700.00 | 47,950.00 | 48,200.00 | 47,715.18 | 72,465 |
| 2026-04-03 | 49,050.00 | 49,700.00 | 48,150.00 | 48,200.00 | 47,715.18 | 115,744 |
| 2026-04-02 | 50,400.00 | 51,100.00 | 48,450.00 | 48,900.00 | 48,408.14 | 186,912 |
| 2026-04-01 | 53,400.00 | 53,800.00 | 52,000.00 | 52,300.00 | 48,937.76 | 150,372 |
| 2026-03-31 | 53,100.00 | 53,500.00 | 52,100.00 | 52,200.00 | 48,844.19 | 61,992 |
| 2026-03-30 | 52,400.00 | 53,400.00 | 52,000.00 | 53,000.00 | 49,592.76 | 56,444 |
| 2026-03-27 | 54,300.00 | 54,300.00 | 52,300.00 | 53,800.00 | 50,341.33 | 101,059 |
| 2026-03-26 | 56,300.00 | 56,300.00 | 53,700.00 | 53,900.00 | 50,434.90 | 3,072,545 |
| 2026-03-25 | 55,400.00 | 56,900.00 | 54,900.00 | 56,200.00 | 52,587.04 | 60,515 |
| 2026-03-24 | 53,900.00 | 55,500.00 | 53,400.00 | 55,100.00 | 51,557.75 | 63,052 |
| 2026-03-23 | 54,100.00 | 55,000.00 | 52,900.00 | 53,000.00 | 49,592.76 | 107,822 |
| 2026-03-20 | 57,000.00 | 57,500.00 | 55,700.00 | 55,700.00 | 52,119.18 | 50,209 |
| 2026-03-19 | 57,000.00 | 57,400.00 | 56,100.00 | 56,500.00 | 52,867.75 | 16,449 |
| 2026-03-18 | 57,000.00 | 58,100.00 | 56,800.00 | 57,300.00 | 53,616.32 | 27,559 |
| 2026-03-17 | 56,200.00 | 57,400.00 | 55,700.00 | 56,700.00 | 53,054.89 | 22,825 |
| 2026-03-16 | 56,200.00 | 56,200.00 | 54,500.00 | 55,400.00 | 51,838.47 | 28,741 |
| 2026-03-13 | 55,700.00 | 56,900.00 | 55,000.00 | 56,200.00 | 52,587.04 | 28,191 |
| 2026-03-12 | 57,700.00 | 57,700.00 | 56,000.00 | 56,700.00 | 53,054.89 | 63,144 |
| 2026-03-11 | 58,500.00 | 59,100.00 | 57,500.00 | 57,800.00 | 54,084.18 | 50,687 |
| 2026-03-10 | 56,400.00 | 58,700.00 | 55,500.00 | 57,500.00 | 53,803.46 | 56,158 |
| 2026-03-09 | 53,800.00 | 55,200.00 | 52,600.00 | 54,200.00 | 50,715.61 | 75,873 |
| 2026-03-06 | 56,100.00 | 56,100.00 | 54,100.00 | 55,200.00 | 51,651.33 | 59,896 |
| 2026-03-05 | 55,500.00 | 56,600.00 | 54,700.00 | 56,300.00 | 52,680.61 | 63,265 |
| 2026-03-04 | 52,200.00 | 56,100.00 | 51,700.00 | 52,300.00 | 48,937.76 | 170,920 |
| 2026-03-03 | 57,700.00 | 58,900.00 | 56,200.00 | 56,700.00 | 53,054.89 | 61,880 |
| 2026-02-27 | 59,400.00 | 59,600.00 | 58,000.00 | 58,300.00 | 54,552.03 | 64,188 |
| 2026-02-26 | 57,000.00 | 59,500.00 | 56,300.00 | 59,400.00 | 55,581.32 | 100,057 |
| 2026-02-25 | 58,900.00 | 58,900.00 | 56,000.00 | 56,500.00 | 52,867.75 | 179,372 |
| 2026-02-24 | 59,200.00 | 59,200.00 | 56,400.00 | 58,300.00 | 54,552.03 | 77,473 |
| 2026-02-23 | 63,300.00 | 64,800.00 | 58,600.00 | 59,200.00 | 55,394.17 | 186,298 |
| 2026-02-20 | 59,000.00 | 64,800.00 | 58,500.00 | 62,000.00 | 58,014.17 | 188,845 |
| 2026-02-19 | 57,900.00 | 59,500.00 | 55,400.00 | 58,900.00 | 55,113.46 | 68,224 |
| 2026-02-13 | 57,600.00 | 58,700.00 | 56,900.00 | 57,800.00 | 54,084.18 | 80,416 |
| 2026-02-12 | 58,000.00 | 58,800.00 | 56,600.00 | 57,400.00 | 53,709.89 | 72,462 |
| 2026-02-11 | 55,500.00 | 58,000.00 | 55,200.00 | 57,400.00 | 53,709.89 | 104,111 |
| 2026-02-10 | 55,000.00 | 55,600.00 | 53,800.00 | 55,200.00 | 51,651.33 | 105,647 |
| 2026-02-09 | 53,100.00 | 55,100.00 | 53,100.00 | 55,100.00 | 51,557.75 | 68,327 |
| 2026-02-06 | 52,600.00 | 53,400.00 | 50,200.00 | 53,200.00 | 49,779.90 | 69,004 |
| 2026-02-05 | 51,400.00 | 53,400.00 | 51,100.00 | 53,000.00 | 49,592.76 | 125,152 |
| 2026-02-04 | 50,400.00 | 51,600.00 | 50,400.00 | 51,600.00 | 48,282.76 | 114,077 |
| 2026-02-03 | 49,700.00 | 51,500.00 | 49,700.00 | 50,500.00 | 47,253.48 | 65,175 |
| 2026-02-02 | 49,500.00 | 50,300.00 | 49,000.00 | 49,700.00 | 46,504.91 | 80,088 |
| 2026-01-30 | 49,650.00 | 50,500.00 | 49,250.00 | 49,900.00 | 46,692.05 | 95,924 |
| 2026-01-29 | 49,100.00 | 50,200.00 | 48,050.00 | 49,700.00 | 46,504.91 | 87,834 |
| 2026-01-28 | 49,800.00 | 50,500.00 | 49,050.00 | 49,050.00 | 45,896.69 | 62,364 |
| 2026-01-27 | 49,400.00 | 50,200.00 | 49,000.00 | 49,900.00 | 46,692.05 | 55,403 |
| 2026-01-26 | 49,750.00 | 50,300.00 | 49,300.00 | 49,750.00 | 46,551.69 | 63,293 |
| 2026-01-23 | 49,450.00 | 50,300.00 | 49,150.00 | 49,800.00 | 46,598.48 | 77,295 |
| 2026-01-22 | 49,500.00 | 49,850.00 | 49,200.00 | 49,500.00 | 46,317.76 | 38,675 |
| 2026-01-21 | 48,300.00 | 49,700.00 | 48,050.00 | 49,350.00 | 46,177.41 | 119,634 |
| 2026-01-20 | 47,150.00 | 49,300.00 | 47,150.00 | 48,650.00 | 45,522.41 | 137,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 430.0000 KRW |
| 2026-04-02 | 2,865.0000 KRW |
| 2025-04-03 | 2,865.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.