SEOUL GUARANTEE INSURANCE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 42,750.00 | 42,800.00 | 41,650.00 | 41,900.00 | 39,206.35 | 81,985 |
| 2025-07-22 | 42,750.00 | 43,300.00 | 42,300.00 | 42,700.00 | 39,954.92 | 66,338 |
| 2025-07-21 | 43,700.00 | 43,800.00 | 42,600.00 | 42,600.00 | 39,861.35 | 93,584 |
| 2025-07-18 | 45,000.00 | 45,050.00 | 43,500.00 | 43,800.00 | 40,984.20 | 110,334 |
| 2025-07-17 | 42,850.00 | 45,350.00 | 42,850.00 | 45,000.00 | 42,107.06 | 297,775 |
| 2025-07-16 | 42,850.00 | 43,700.00 | 42,600.00 | 42,950.00 | 40,188.85 | 169,502 |
| 2025-07-15 | 44,150.00 | 44,250.00 | 42,250.00 | 42,750.00 | 40,001.71 | 345,462 |
| 2025-07-14 | 49,800.00 | 49,950.00 | 44,350.00 | 44,900.00 | 42,013.49 | 443,570 |
| 2025-07-11 | 43,950.00 | 45,350.00 | 43,950.00 | 45,350.00 | 42,434.56 | 139,264 |
| 2025-07-10 | 43,800.00 | 44,150.00 | 43,000.00 | 43,800.00 | 40,984.20 | 101,673 |
| 2025-07-09 | 42,850.00 | 43,450.00 | 42,500.00 | 43,200.00 | 40,422.78 | 132,161 |
| 2025-07-08 | 41,950.00 | 43,050.00 | 41,700.00 | 42,450.00 | 39,720.99 | 120,422 |
| 2025-07-07 | 42,050.00 | 42,200.00 | 41,400.00 | 41,800.00 | 39,112.78 | 49,683 |
| 2025-07-04 | 42,200.00 | 42,300.00 | 41,400.00 | 41,550.00 | 38,878.85 | 57,324 |
| 2025-07-03 | 43,000.00 | 43,300.00 | 41,850.00 | 42,200.00 | 39,487.06 | 83,998 |
| 2025-07-02 | 43,350.00 | 43,350.00 | 42,250.00 | 43,000.00 | 40,235.63 | 47,944 |
| 2025-07-01 | 43,150.00 | 43,850.00 | 42,700.00 | 43,100.00 | 40,329.20 | 53,649 |
| 2025-06-30 | 42,900.00 | 43,900.00 | 42,650.00 | 43,100.00 | 40,329.20 | 104,511 |
| 2025-06-27 | 43,150.00 | 43,600.00 | 42,150.00 | 42,600.00 | 39,861.35 | 103,615 |
| 2025-06-26 | 44,450.00 | 44,600.00 | 42,300.00 | 42,600.00 | 39,861.35 | 145,573 |
| 2025-06-25 | 43,150.00 | 44,900.00 | 43,000.00 | 43,800.00 | 40,984.20 | 221,974 |
| 2025-06-24 | 41,700.00 | 43,400.00 | 41,600.00 | 42,700.00 | 39,954.92 | 147,275 |
| 2025-06-23 | 40,950.00 | 41,650.00 | 40,350.00 | 41,350.00 | 38,691.71 | 119,885 |
| 2025-06-20 | 40,200.00 | 41,500.00 | 40,100.00 | 41,200.00 | 38,551.35 | 154,822 |
| 2025-06-19 | 40,250.00 | 41,100.00 | 40,100.00 | 40,500.00 | 37,896.35 | 109,410 |
| 2025-06-18 | 40,400.00 | 40,700.00 | 39,250.00 | 40,150.00 | 37,568.85 | 146,468 |
| 2025-06-17 | 40,500.00 | 41,350.00 | 40,050.00 | 40,650.00 | 38,036.71 | 183,520 |
| 2025-06-16 | 40,250.00 | 41,050.00 | 39,050.00 | 40,850.00 | 38,223.85 | 211,193 |
| 2025-06-13 | 41,300.00 | 42,250.00 | 40,550.00 | 40,900.00 | 38,270.64 | 271,121 |
| 2025-06-12 | 39,700.00 | 42,200.00 | 39,650.00 | 41,250.00 | 38,598.14 | 475,134 |
| 2025-06-11 | 38,200.00 | 41,400.00 | 38,100.00 | 39,550.00 | 37,007.43 | 644,381 |
| 2025-06-10 | 38,250.00 | 39,600.00 | 37,600.00 | 37,900.00 | 35,463.50 | 339,641 |
| 2025-06-09 | 37,500.00 | 38,550.00 | 37,500.00 | 37,900.00 | 35,463.50 | 243,376 |
| 2025-06-05 | 38,000.00 | 38,000.00 | 36,700.00 | 37,300.00 | 34,902.07 | 238,137 |
| 2025-06-04 | 35,350.00 | 37,600.00 | 35,300.00 | 37,500.00 | 35,089.22 | 430,188 |
| 2025-06-02 | 34,300.00 | 36,000.00 | 34,150.00 | 35,000.00 | 32,749.93 | 326,091 |
| 2025-05-30 | 34,700.00 | 35,075.00 | 34,000.00 | 34,150.00 | 31,954.58 | 170,847 |
| 2025-05-29 | 32,750.00 | 34,400.00 | 32,700.00 | 34,250.00 | 32,048.15 | 220,434 |
| 2025-05-28 | 33,300.00 | 33,300.00 | 32,500.00 | 32,600.00 | 30,504.22 | 191,973 |
| 2025-05-27 | 33,050.00 | 33,500.00 | 32,800.00 | 33,200.00 | 31,065.65 | 63,299 |
| 2025-05-26 | 33,350.00 | 33,600.00 | 32,950.00 | 33,150.00 | 31,018.87 | 127,980 |
| 2025-05-23 | 33,200.00 | 33,650.00 | 33,000.00 | 33,500.00 | 31,346.37 | 72,998 |
| 2025-05-22 | 33,900.00 | 33,950.00 | 33,200.00 | 33,450.00 | 31,299.58 | 99,021 |
| 2025-05-21 | 33,700.00 | 34,050.00 | 33,450.00 | 33,850.00 | 31,673.87 | 72,236 |
| 2025-05-20 | 34,300.00 | 34,600.00 | 33,500.00 | 33,700.00 | 31,533.51 | 166,083 |
| 2025-05-19 | 34,250.00 | 34,350.00 | 33,750.00 | 34,350.00 | 32,141.72 | 102,339 |
| 2025-05-16 | 34,650.00 | 34,700.00 | 33,900.00 | 34,400.00 | 32,188.51 | 329,785 |
| 2025-05-15 | 37,100.00 | 38,350.00 | 34,450.00 | 34,950.00 | 32,703.15 | 548,109 |
| 2025-05-14 | 36,500.00 | 37,050.00 | 36,150.00 | 37,000.00 | 34,621.36 | 133,847 |
| 2025-05-13 | 36,500.00 | 36,500.00 | 35,850.00 | 36,500.00 | 34,153.50 | 127,221 |
| 2025-05-12 | 35,750.00 | 36,450.00 | 35,650.00 | 36,450.00 | 34,106.72 | 116,946 |
| 2025-05-09 | 36,450.00 | 36,550.00 | 35,550.00 | 35,750.00 | 33,451.72 | 141,695 |
| 2025-05-08 | 35,850.00 | 36,500.00 | 35,500.00 | 36,250.00 | 33,919.57 | 155,840 |
| 2025-05-07 | 35,700.00 | 35,850.00 | 35,050.00 | 35,700.00 | 33,404.93 | 128,617 |
| 2025-05-02 | 35,800.00 | 35,950.00 | 35,050.00 | 35,700.00 | 33,404.93 | 175,366 |
| 2025-04-30 | 35,150.00 | 35,700.00 | 34,750.00 | 35,550.00 | 33,264.58 | 312,674 |
| 2025-04-29 | 34,000.00 | 34,900.00 | 33,950.00 | 34,900.00 | 32,656.36 | 212,504 |
| 2025-04-28 | 34,500.00 | 34,550.00 | 33,700.00 | 34,000.00 | 31,814.22 | 116,310 |
| 2025-04-25 | 34,050.00 | 34,450.00 | 33,900.00 | 34,100.00 | 31,907.79 | 121,849 |
| 2025-04-24 | 33,850.00 | 34,900.00 | 33,750.00 | 34,050.00 | 31,861.01 | 165,070 |
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.