Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 704.00 | 712.00 | 698.00 | 702.00 | 3,510.00 | 3,747 |
| 2024-01-08 | 710.00 | 718.00 | 687.00 | 704.00 | 3,520.00 | 18,094 |
| 2024-01-05 | 720.00 | 730.00 | 690.00 | 710.00 | 3,550.00 | 18,997 |
| 2024-01-04 | 733.00 | 733.00 | 720.00 | 724.00 | 3,620.00 | 5,766 |
| 2024-01-03 | 737.00 | 739.00 | 720.00 | 733.00 | 3,665.00 | 11,881 |
| 2024-01-02 | 739.00 | 763.00 | 734.00 | 740.00 | 3,700.00 | 8,859 |
| 2023-12-28 | 723.00 | 743.00 | 717.00 | 739.00 | 3,695.00 | 16,565 |
| 2023-12-27 | 725.00 | 737.00 | 718.00 | 727.00 | 3,635.00 | 6,361 |
| 2023-12-26 | 733.00 | 770.00 | 727.00 | 731.00 | 3,655.00 | 6,829 |
| 2023-12-22 | 732.00 | 767.00 | 732.00 | 737.00 | 3,685.00 | 5,619 |
| 2023-12-21 | 750.00 | 762.00 | 728.00 | 732.00 | 3,660.00 | 12,746 |
| 2023-12-20 | 764.00 | 764.00 | 743.00 | 752.00 | 3,760.00 | 5,634 |
| 2023-12-19 | 750.00 | 768.00 | 745.00 | 765.00 | 3,825.00 | 5,365 |
| 2023-12-18 | 757.00 | 761.00 | 745.00 | 750.00 | 3,750.00 | 7,497 |
| 2023-12-15 | 768.00 | 785.00 | 749.00 | 751.00 | 3,755.00 | 3,476 |
| 2023-12-14 | 760.00 | 768.00 | 745.00 | 768.00 | 3,840.00 | 15,922 |
| 2023-12-13 | 812.00 | 812.00 | 741.00 | 768.00 | 3,840.00 | 11,572 |
| 2023-12-12 | 809.00 | 809.00 | 765.00 | 772.00 | 3,860.00 | 5,495 |
| 2023-12-11 | 776.00 | 783.00 | 765.00 | 777.00 | 3,885.00 | 3,985 |
| 2023-12-08 | 785.00 | 805.00 | 770.00 | 774.00 | 3,870.00 | 13,270 |
| 2023-12-07 | 790.00 | 800.00 | 755.00 | 800.00 | 4,000.00 | 5,651 |
| 2023-12-06 | 768.00 | 795.00 | 768.00 | 790.00 | 3,950.00 | 7,820 |
| 2023-12-05 | 761.00 | 783.00 | 739.00 | 783.00 | 3,915.00 | 8,828 |
| 2023-12-04 | 744.00 | 814.00 | 742.00 | 761.00 | 3,805.00 | 87,853 |
| 2023-12-01 | 738.00 | 785.00 | 731.00 | 744.00 | 3,720.00 | 16,789 |
| 2023-11-30 | 722.00 | 749.00 | 720.00 | 738.00 | 3,690.00 | 4,334 |
| 2023-11-29 | 729.00 | 740.00 | 705.00 | 721.00 | 3,605.00 | 4,126 |
| 2023-11-28 | 727.00 | 738.00 | 724.00 | 736.00 | 3,680.00 | 1,973 |
| 2023-11-27 | 743.00 | 745.00 | 707.00 | 743.00 | 3,715.00 | 5,344 |
| 2023-11-24 | 739.00 | 752.00 | 726.00 | 741.00 | 3,705.00 | 3,557 |
| 2023-11-23 | 760.00 | 763.00 | 716.00 | 734.00 | 3,670.00 | 17,646 |
| 2023-11-22 | 740.00 | 743.00 | 721.00 | 734.00 | 3,670.00 | 7,134 |
| 2023-11-21 | 753.00 | 758.00 | 716.00 | 740.00 | 3,700.00 | 5,828 |
| 2023-11-20 | 752.00 | 765.00 | 726.00 | 727.00 | 3,635.00 | 14,011 |
| 2023-11-17 | 755.00 | 760.00 | 721.00 | 726.00 | 3,630.00 | 13,489 |
| 2023-11-16 | 728.00 | 760.00 | 725.00 | 755.00 | 3,775.00 | 23,069 |
| 2023-11-15 | 690.00 | 740.00 | 689.00 | 728.00 | 3,640.00 | 24,101 |
| 2023-11-14 | 673.00 | 705.00 | 666.00 | 695.00 | 3,475.00 | 4,452 |
| 2023-11-13 | 670.00 | 726.00 | 661.00 | 680.00 | 3,400.00 | 27,210 |
| 2023-11-10 | 680.00 | 680.00 | 662.00 | 670.00 | 3,350.00 | 4,345 |
| 2023-11-09 | 675.00 | 695.00 | 672.00 | 675.00 | 3,375.00 | 3,879 |
| 2023-11-08 | 676.00 | 693.00 | 672.00 | 686.00 | 3,430.00 | 7,741 |
| 2023-11-07 | 695.00 | 696.00 | 664.00 | 671.00 | 3,355.00 | 12,416 |
| 2023-11-06 | 689.00 | 689.00 | 670.00 | 689.00 | 3,445.00 | 18,334 |
| 2023-11-03 | 689.00 | 699.00 | 671.00 | 677.00 | 3,385.00 | 10,598 |
| 2023-11-02 | 670.00 | 690.00 | 670.00 | 689.00 | 3,445.00 | 6,004 |
| 2023-11-01 | 660.00 | 674.00 | 655.00 | 670.00 | 3,350.00 | 3,963 |
| 2023-10-31 | 668.00 | 681.00 | 657.00 | 662.00 | 3,310.00 | 5,131 |
| 2023-10-30 | 667.00 | 672.00 | 659.00 | 664.00 | 3,320.00 | 4,286 |
| 2023-10-27 | 679.00 | 685.00 | 650.00 | 670.00 | 3,350.00 | 17,412 |
| 2023-10-26 | 698.00 | 700.00 | 661.00 | 697.00 | 3,485.00 | 12,983 |
| 2023-10-25 | 693.00 | 708.00 | 683.00 | 701.00 | 3,505.00 | 5,435 |
| 2023-10-24 | 664.00 | 700.00 | 657.00 | 700.00 | 3,500.00 | 8,212 |
| 2023-10-23 | 670.00 | 685.00 | 669.00 | 669.00 | 3,345.00 | 8,570 |
| 2023-10-20 | 674.00 | 689.00 | 670.00 | 689.00 | 3,445.00 | 10,051 |
| 2023-10-19 | 685.00 | 691.00 | 671.00 | 690.00 | 3,450.00 | 16,194 |
| 2023-10-18 | 701.00 | 708.00 | 685.00 | 698.00 | 3,490.00 | 7,268 |
| 2023-10-17 | 712.00 | 712.00 | 697.00 | 701.00 | 3,505.00 | 14,664 |
| 2023-10-16 | 740.00 | 745.00 | 673.00 | 719.00 | 3,595.00 | 10,719 |
| 2023-10-13 | 728.00 | 763.00 | 698.00 | 711.00 | 3,555.00 | 17,242 |
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.