Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 652.00 | 700.00 | 647.00 | 675.00 | 3,375.00 | 29,203 |
| 2024-07-04 | 669.00 | 669.00 | 651.00 | 651.00 | 3,255.00 | 17,216 |
| 2024-07-03 | 671.00 | 707.00 | 655.00 | 663.00 | 3,315.00 | 22,536 |
| 2024-07-02 | 676.00 | 716.00 | 658.00 | 671.00 | 3,355.00 | 69,233 |
| 2024-07-01 | 679.00 | 738.00 | 664.00 | 674.00 | 3,370.00 | 188,469 |
| 2024-06-28 | 673.00 | 697.00 | 658.00 | 659.00 | 3,295.00 | 53,056 |
| 2024-06-27 | 652.00 | 773.00 | 649.00 | 702.00 | 3,510.00 | 745,527 |
| 2024-06-26 | 605.00 | 740.00 | 600.00 | 658.00 | 3,290.00 | 808,144 |
| 2024-06-25 | 603.00 | 625.00 | 591.00 | 605.00 | 3,025.00 | 9,689 |
| 2024-06-24 | 597.00 | 609.00 | 597.00 | 598.00 | 2,990.00 | 5,678 |
| 2024-06-21 | 604.00 | 618.00 | 600.00 | 609.00 | 3,045.00 | 9,661 |
| 2024-06-20 | 632.00 | 632.00 | 611.00 | 612.00 | 3,060.00 | 10,781 |
| 2024-06-19 | 654.00 | 654.00 | 630.00 | 632.00 | 3,160.00 | 24,221 |
| 2024-06-18 | 629.00 | 671.00 | 629.00 | 654.00 | 3,270.00 | 51,436 |
| 2024-06-17 | 623.00 | 657.00 | 619.00 | 631.00 | 3,155.00 | 58,022 |
| 2024-06-14 | 572.00 | 727.00 | 572.00 | 629.00 | 3,145.00 | 1,174,039 |
| 2024-06-13 | 580.00 | 584.00 | 572.00 | 572.00 | 2,860.00 | 3,906 |
| 2024-06-12 | 568.00 | 590.00 | 550.00 | 580.00 | 2,900.00 | 7,567 |
| 2024-06-11 | 574.00 | 583.00 | 569.00 | 583.00 | 2,915.00 | 3,991 |
| 2024-06-10 | 580.00 | 583.00 | 569.00 | 582.00 | 2,910.00 | 5,715 |
| 2024-06-07 | 562.00 | 580.00 | 562.00 | 580.00 | 2,900.00 | 6,617 |
| 2024-06-05 | 568.00 | 583.00 | 541.00 | 572.00 | 2,860.00 | 5,187 |
| 2024-06-04 | 562.00 | 576.00 | 562.00 | 568.00 | 2,840.00 | 4,906 |
| 2024-06-03 | 552.00 | 570.00 | 547.00 | 570.00 | 2,850.00 | 8,367 |
| 2024-05-31 | 556.00 | 564.00 | 542.00 | 552.00 | 2,760.00 | 3,554 |
| 2024-05-30 | 559.00 | 564.00 | 552.00 | 556.00 | 2,780.00 | 11,990 |
| 2024-05-29 | 568.00 | 580.00 | 558.00 | 559.00 | 2,795.00 | 16,637 |
| 2024-05-28 | 581.00 | 581.00 | 553.00 | 566.00 | 2,830.00 | 19,024 |
| 2024-05-27 | 565.00 | 576.00 | 558.00 | 567.00 | 2,835.00 | 11,231 |
| 2024-05-24 | 565.00 | 571.00 | 553.00 | 571.00 | 2,855.00 | 12,055 |
| 2024-05-23 | 590.00 | 590.00 | 560.00 | 571.00 | 2,855.00 | 73,542 |
| 2024-05-22 | 553.00 | 690.00 | 547.00 | 590.00 | 2,950.00 | 506,318 |
| 2024-05-21 | 564.00 | 567.00 | 550.00 | 553.00 | 2,765.00 | 7,505 |
| 2024-05-20 | 563.00 | 572.00 | 562.00 | 563.00 | 2,815.00 | 2,969 |
| 2024-05-17 | 557.00 | 583.00 | 541.00 | 563.00 | 2,815.00 | 4,743 |
| 2024-05-16 | 570.00 | 583.00 | 563.00 | 570.00 | 2,850.00 | 8,789 |
| 2024-05-14 | 544.00 | 583.00 | 544.00 | 575.00 | 2,875.00 | 8,333 |
| 2024-05-13 | 580.00 | 580.00 | 560.00 | 560.00 | 2,800.00 | 4,944 |
| 2024-05-10 | 566.00 | 581.00 | 566.00 | 580.00 | 2,900.00 | 3,682 |
| 2024-05-09 | 562.00 | 580.00 | 551.00 | 573.00 | 2,865.00 | 2,968 |
| 2024-05-08 | 560.00 | 568.00 | 559.00 | 559.00 | 2,795.00 | 2,529 |
| 2024-05-07 | 565.00 | 568.00 | 550.00 | 560.00 | 2,800.00 | 13,747 |
| 2024-05-03 | 563.00 | 569.00 | 562.00 | 565.00 | 2,825.00 | 3,227 |
| 2024-05-02 | 556.00 | 570.00 | 555.00 | 567.00 | 2,835.00 | 6,932 |
| 2024-04-30 | 541.00 | 559.00 | 540.00 | 557.00 | 2,785.00 | 6,922 |
| 2024-04-29 | 538.00 | 569.00 | 538.00 | 545.00 | 2,725.00 | 7,804 |
| 2024-04-26 | 549.00 | 555.00 | 536.00 | 538.00 | 2,690.00 | 5,049 |
| 2024-04-25 | 548.00 | 556.00 | 531.00 | 555.00 | 2,775.00 | 4,470 |
| 2024-04-24 | 558.00 | 564.00 | 554.00 | 554.00 | 2,770.00 | 2,410 |
| 2024-04-23 | 561.00 | 583.00 | 552.00 | 554.00 | 2,770.00 | 4,988 |
| 2024-04-22 | 546.00 | 567.00 | 544.00 | 552.00 | 2,760.00 | 5,312 |
| 2024-04-19 | 553.00 | 564.00 | 532.00 | 546.00 | 2,730.00 | 15,927 |
| 2024-04-18 | 569.00 | 569.00 | 540.00 | 553.00 | 2,765.00 | 17,970 |
| 2024-04-17 | 562.00 | 578.00 | 562.00 | 567.00 | 2,835.00 | 2,428 |
| 2024-04-16 | 584.00 | 595.00 | 577.00 | 578.00 | 2,890.00 | 3,232 |
| 2024-04-15 | 605.00 | 629.00 | 566.00 | 584.00 | 2,920.00 | 6,678 |
| 2024-04-12 | 576.00 | 588.00 | 573.00 | 583.00 | 2,915.00 | 5,286 |
| 2024-04-11 | 590.00 | 613.00 | 576.00 | 576.00 | 2,880.00 | 5,485 |
| 2024-04-09 | 583.00 | 590.00 | 562.00 | 590.00 | 2,950.00 | 23,046 |
| 2024-04-08 | 611.00 | 613.00 | 581.00 | 581.00 | 2,905.00 | 17,289 |
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.