SEOUL GUARANTEE INSURANCE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 50,100.00 | 50,500.00 | 49,350.00 | 49,950.00 | 46,738.83 | 42,134 |
| 2025-10-22 | 49,700.00 | 50,400.00 | 48,900.00 | 49,950.00 | 46,738.83 | 101,233 |
| 2025-10-21 | 49,600.00 | 50,300.00 | 48,850.00 | 49,350.00 | 46,177.41 | 33,223 |
| 2025-10-20 | 49,200.00 | 49,550.00 | 48,000.00 | 49,300.00 | 46,130.62 | 33,653 |
| 2025-10-17 | 50,100.00 | 50,200.00 | 48,850.00 | 49,100.00 | 45,943.48 | 53,017 |
| 2025-10-16 | 50,700.00 | 51,100.00 | 49,800.00 | 50,600.00 | 47,347.05 | 61,731 |
| 2025-10-15 | 50,100.00 | 50,800.00 | 49,400.00 | 50,700.00 | 47,440.62 | 48,358 |
| 2025-10-14 | 50,700.00 | 51,000.00 | 49,450.00 | 49,800.00 | 46,598.48 | 48,757 |
| 2025-10-13 | 50,100.00 | 50,900.00 | 49,450.00 | 50,500.00 | 47,253.48 | 42,957 |
| 2025-10-10 | 50,900.00 | 51,400.00 | 49,900.00 | 50,500.00 | 47,253.48 | 70,065 |
| 2025-10-02 | 51,900.00 | 52,200.00 | 50,600.00 | 50,900.00 | 47,627.76 | 70,930 |
| 2025-10-01 | 55,000.00 | 55,000.00 | 50,800.00 | 52,300.00 | 48,937.76 | 108,171 |
| 2025-09-30 | 51,400.00 | 51,700.00 | 50,200.00 | 51,100.00 | 47,814.90 | 72,162 |
| 2025-09-29 | 52,200.00 | 53,200.00 | 51,500.00 | 51,700.00 | 48,376.33 | 25,435 |
| 2025-09-26 | 54,200.00 | 54,400.00 | 51,500.00 | 52,000.00 | 48,657.05 | 75,222 |
| 2025-09-25 | 53,800.00 | 54,200.00 | 53,000.00 | 54,100.00 | 50,622.04 | 62,409 |
| 2025-09-24 | 53,400.00 | 53,900.00 | 52,300.00 | 53,800.00 | 50,341.33 | 84,664 |
| 2025-09-23 | 53,500.00 | 54,100.00 | 53,100.00 | 53,800.00 | 50,341.33 | 43,912 |
| 2025-09-22 | 53,800.00 | 53,800.00 | 50,500.00 | 53,800.00 | 50,341.33 | 83,717 |
| 2025-09-19 | 53,200.00 | 54,600.00 | 53,000.00 | 54,000.00 | 50,528.47 | 69,717 |
| 2025-09-18 | 52,900.00 | 54,100.00 | 52,200.00 | 53,200.00 | 49,779.90 | 85,439 |
| 2025-09-17 | 52,700.00 | 53,400.00 | 52,400.00 | 52,800.00 | 49,405.62 | 149,224 |
| 2025-09-16 | 53,700.00 | 53,900.00 | 51,900.00 | 53,400.00 | 49,967.04 | 224,688 |
| 2025-09-15 | 50,000.00 | 53,800.00 | 49,950.00 | 53,700.00 | 50,247.76 | 279,126 |
| 2025-09-12 | 49,600.00 | 52,000.00 | 49,250.00 | 51,400.00 | 48,095.62 | 247,408 |
| 2025-09-11 | 46,500.00 | 49,500.00 | 46,450.00 | 49,500.00 | 46,317.76 | 339,285 |
| 2025-09-10 | 45,100.00 | 46,950.00 | 45,100.00 | 46,600.00 | 43,604.20 | 153,223 |
| 2025-09-09 | 44,250.00 | 44,750.00 | 43,900.00 | 44,300.00 | 41,452.06 | 59,331 |
| 2025-09-08 | 44,700.00 | 44,800.00 | 44,000.00 | 44,200.00 | 41,358.49 | 49,469 |
| 2025-09-05 | 43,750.00 | 44,900.00 | 43,500.00 | 44,750.00 | 41,873.13 | 83,217 |
| 2025-09-04 | 44,150.00 | 44,300.00 | 43,250.00 | 43,400.00 | 40,609.92 | 54,697 |
| 2025-09-03 | 44,600.00 | 44,800.00 | 43,850.00 | 44,150.00 | 41,311.70 | 73,227 |
| 2025-09-02 | 43,500.00 | 45,000.00 | 43,250.00 | 44,850.00 | 41,966.70 | 102,738 |
| 2025-09-01 | 43,600.00 | 43,850.00 | 43,150.00 | 43,600.00 | 40,797.06 | 53,941 |
| 2025-08-29 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 40,843.85 | 91,002 |
| 2025-08-28 | 42,150.00 | 42,700.00 | 42,150.00 | 42,300.00 | 39,580.64 | 38,648 |
| 2025-08-27 | 42,600.00 | 42,600.00 | 41,800.00 | 42,150.00 | 39,440.28 | 26,220 |
| 2025-08-26 | 42,650.00 | 42,650.00 | 42,150.00 | 42,400.00 | 39,674.21 | 21,522 |
| 2025-08-25 | 42,500.00 | 42,700.00 | 42,100.00 | 42,450.00 | 39,720.99 | 27,869 |
| 2025-08-22 | 42,300.00 | 43,000.00 | 41,950.00 | 42,500.00 | 39,767.78 | 31,174 |
| 2025-08-21 | 42,950.00 | 43,100.00 | 42,100.00 | 42,300.00 | 39,580.64 | 42,447 |
| 2025-08-20 | 42,250.00 | 43,050.00 | 41,700.00 | 42,900.00 | 40,142.06 | 124,261 |
| 2025-08-19 | 42,800.00 | 43,000.00 | 40,000.00 | 42,500.00 | 39,767.78 | 56,234 |
| 2025-08-18 | 42,700.00 | 43,000.00 | 42,450.00 | 42,450.00 | 39,720.99 | 47,820 |
| 2025-08-14 | 41,600.00 | 43,700.00 | 41,400.00 | 42,700.00 | 39,954.92 | 109,515 |
| 2025-08-13 | 42,100.00 | 42,150.00 | 41,400.00 | 41,450.00 | 38,785.28 | 34,216 |
| 2025-08-12 | 42,000.00 | 42,550.00 | 41,600.00 | 41,600.00 | 38,925.64 | 51,579 |
| 2025-08-11 | 42,250.00 | 42,450.00 | 41,500.00 | 41,750.00 | 39,065.99 | 49,208 |
| 2025-08-08 | 42,800.00 | 42,800.00 | 41,750.00 | 42,150.00 | 39,440.28 | 63,286 |
| 2025-08-07 | 42,000.00 | 42,700.00 | 41,700.00 | 42,600.00 | 39,861.35 | 78,082 |
| 2025-08-06 | 41,050.00 | 41,850.00 | 40,900.00 | 41,800.00 | 39,112.78 | 72,384 |
| 2025-08-05 | 40,900.00 | 41,350.00 | 40,500.00 | 40,700.00 | 38,083.50 | 44,493 |
| 2025-08-04 | 39,800.00 | 40,600.00 | 39,650.00 | 40,250.00 | 37,662.42 | 64,874 |
| 2025-08-01 | 40,850.00 | 40,900.00 | 39,950.00 | 40,050.00 | 37,475.28 | 92,603 |
| 2025-07-31 | 41,300.00 | 41,300.00 | 40,250.00 | 40,500.00 | 37,896.35 | 49,517 |
| 2025-07-30 | 40,600.00 | 41,550.00 | 40,600.00 | 40,800.00 | 38,177.07 | 50,723 |
| 2025-07-29 | 40,450.00 | 40,700.00 | 40,100.00 | 40,600.00 | 37,989.92 | 46,803 |
| 2025-07-28 | 41,200.00 | 41,750.00 | 40,100.00 | 40,250.00 | 37,662.42 | 109,115 |
| 2025-07-25 | 41,500.00 | 41,800.00 | 41,100.00 | 41,250.00 | 38,598.14 | 54,013 |
| 2025-07-24 | 42,400.00 | 42,550.00 | 41,050.00 | 41,150.00 | 38,504.57 | 98,938 |
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.