Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 607.00 | 625.00 | 601.00 | 609.00 | 3,045.00 | 8,212 |
| 2024-04-04 | 617.00 | 637.00 | 604.00 | 607.00 | 3,035.00 | 14,664 |
| 2024-04-03 | 618.00 | 620.00 | 615.00 | 617.00 | 3,085.00 | 7,149 |
| 2024-04-02 | 613.00 | 619.00 | 607.00 | 618.00 | 3,090.00 | 6,505 |
| 2024-04-01 | 623.00 | 623.00 | 609.00 | 613.00 | 3,065.00 | 10,958 |
| 2024-03-29 | 617.00 | 623.00 | 615.00 | 623.00 | 3,115.00 | 4,630 |
| 2024-03-28 | 616.00 | 626.00 | 611.00 | 623.00 | 3,115.00 | 6,733 |
| 2024-03-27 | 645.00 | 647.00 | 622.00 | 622.00 | 3,110.00 | 5,486 |
| 2024-03-26 | 631.00 | 645.00 | 631.00 | 645.00 | 3,225.00 | 5,935 |
| 2024-03-25 | 625.00 | 639.00 | 625.00 | 631.00 | 3,155.00 | 9,777 |
| 2024-03-22 | 626.00 | 634.00 | 619.00 | 623.00 | 3,115.00 | 8,852 |
| 2024-03-21 | 629.00 | 629.00 | 600.00 | 622.00 | 3,110.00 | 32,454 |
| 2024-03-20 | 645.00 | 646.00 | 604.00 | 622.00 | 3,110.00 | 10,512 |
| 2024-03-19 | 658.00 | 658.00 | 637.00 | 645.00 | 3,225.00 | 7,164 |
| 2024-03-18 | 663.00 | 665.00 | 648.00 | 648.00 | 3,240.00 | 8,231 |
| 2024-03-15 | 680.00 | 680.00 | 656.00 | 663.00 | 3,315.00 | 24,175 |
| 2024-03-14 | 680.00 | 693.00 | 673.00 | 680.00 | 3,400.00 | 4,957 |
| 2024-03-13 | 683.00 | 691.00 | 676.00 | 690.00 | 3,450.00 | 7,050 |
| 2024-03-12 | 694.00 | 694.00 | 671.00 | 685.00 | 3,425.00 | 5,272 |
| 2024-03-11 | 667.00 | 697.00 | 666.00 | 680.00 | 3,400.00 | 6,093 |
| 2024-03-08 | 666.00 | 673.00 | 662.00 | 666.00 | 3,330.00 | 7,987 |
| 2024-03-07 | 671.00 | 671.00 | 662.00 | 667.00 | 3,335.00 | 3,213 |
| 2024-03-06 | 671.00 | 690.00 | 671.00 | 671.00 | 3,355.00 | 8,802 |
| 2024-03-05 | 669.00 | 677.00 | 669.00 | 671.00 | 3,355.00 | 9,245 |
| 2024-03-04 | 681.00 | 681.00 | 669.00 | 681.00 | 3,405.00 | 6,724 |
| 2024-02-29 | 673.00 | 706.00 | 673.00 | 681.00 | 3,405.00 | 18,456 |
| 2024-02-28 | 679.00 | 690.00 | 673.00 | 673.00 | 3,365.00 | 3,509 |
| 2024-02-27 | 679.00 | 690.00 | 677.00 | 679.00 | 3,395.00 | 7,181 |
| 2024-02-26 | 680.00 | 683.00 | 676.00 | 680.00 | 3,400.00 | 6,773 |
| 2024-02-23 | 677.00 | 688.00 | 676.00 | 680.00 | 3,400.00 | 6,648 |
| 2024-02-22 | 694.00 | 695.00 | 677.00 | 678.00 | 3,390.00 | 8,440 |
| 2024-02-21 | 728.00 | 731.00 | 691.00 | 692.00 | 3,460.00 | 12,410 |
| 2024-02-20 | 694.00 | 713.00 | 692.00 | 694.00 | 3,470.00 | 3,609 |
| 2024-02-19 | 699.00 | 712.00 | 686.00 | 694.00 | 3,470.00 | 4,472 |
| 2024-02-16 | 664.00 | 700.00 | 664.00 | 699.00 | 3,495.00 | 6,361 |
| 2024-02-15 | 711.00 | 711.00 | 688.00 | 700.00 | 3,500.00 | 2,680 |
| 2024-02-14 | 687.00 | 712.00 | 687.00 | 687.00 | 3,435.00 | 8,542 |
| 2024-02-13 | 696.00 | 698.00 | 690.00 | 697.00 | 3,485.00 | 7,489 |
| 2024-02-08 | 700.00 | 710.00 | 690.00 | 696.00 | 3,480.00 | 1,739 |
| 2024-02-07 | 699.00 | 709.00 | 693.00 | 695.00 | 3,475.00 | 7,961 |
| 2024-02-06 | 684.00 | 709.00 | 671.00 | 699.00 | 3,495.00 | 2,864 |
| 2024-02-05 | 694.00 | 694.00 | 670.00 | 688.00 | 3,440.00 | 5,361 |
| 2024-02-02 | 695.00 | 704.00 | 689.00 | 689.00 | 3,445.00 | 2,527 |
| 2024-02-01 | 692.00 | 700.00 | 674.00 | 695.00 | 3,475.00 | 8,980 |
| 2024-01-31 | 675.00 | 693.00 | 673.00 | 692.00 | 3,460.00 | 4,898 |
| 2024-01-30 | 664.00 | 717.00 | 660.00 | 688.00 | 3,440.00 | 9,920 |
| 2024-01-29 | 670.00 | 678.00 | 659.00 | 664.00 | 3,320.00 | 17,395 |
| 2024-01-26 | 672.00 | 687.00 | 665.00 | 666.00 | 3,330.00 | 8,671 |
| 2024-01-25 | 689.00 | 689.00 | 662.00 | 672.00 | 3,360.00 | 7,593 |
| 2024-01-24 | 678.00 | 706.00 | 677.00 | 685.00 | 3,425.00 | 5,453 |
| 2024-01-23 | 694.00 | 697.00 | 664.00 | 687.00 | 3,435.00 | 13,154 |
| 2024-01-22 | 700.00 | 759.00 | 671.00 | 686.00 | 3,430.00 | 30,270 |
| 2024-01-19 | 698.00 | 698.00 | 656.00 | 666.00 | 3,330.00 | 5,003 |
| 2024-01-18 | 659.00 | 671.00 | 648.00 | 660.00 | 3,300.00 | 10,193 |
| 2024-01-17 | 675.00 | 680.00 | 655.00 | 659.00 | 3,295.00 | 15,103 |
| 2024-01-16 | 695.00 | 695.00 | 671.00 | 681.00 | 3,405.00 | 10,059 |
| 2024-01-15 | 681.00 | 700.00 | 680.00 | 695.00 | 3,475.00 | 18,017 |
| 2024-01-12 | 692.00 | 710.00 | 670.00 | 696.00 | 3,480.00 | 12,527 |
| 2024-01-11 | 703.00 | 714.00 | 697.00 | 698.00 | 3,490.00 | 4,678 |
| 2024-01-10 | 714.00 | 723.00 | 695.00 | 701.00 | 3,505.00 | 5,259 |
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.