Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 755.00 | 764.00 | 712.00 | 728.00 | 3,640.00 | 15,242 |
| 2023-10-11 | 763.00 | 781.00 | 743.00 | 749.00 | 3,745.00 | 14,215 |
| 2023-10-10 | 707.00 | 766.00 | 702.00 | 761.00 | 3,805.00 | 40,704 |
| 2023-10-06 | 684.00 | 727.00 | 683.00 | 700.00 | 3,500.00 | 3,685 |
| 2023-10-05 | 690.00 | 698.00 | 680.00 | 682.00 | 3,410.00 | 16,137 |
| 2023-10-04 | 709.00 | 729.00 | 680.00 | 690.00 | 3,450.00 | 22,872 |
| 2023-09-27 | 704.00 | 720.00 | 686.00 | 709.00 | 3,545.00 | 27,440 |
| 2023-09-26 | 743.00 | 743.00 | 701.00 | 708.00 | 3,540.00 | 25,820 |
| 2023-09-25 | 760.00 | 760.00 | 738.00 | 740.00 | 3,700.00 | 26,530 |
| 2023-09-22 | 759.00 | 775.00 | 732.00 | 774.00 | 3,870.00 | 17,359 |
| 2023-09-21 | 800.00 | 802.00 | 770.00 | 771.00 | 3,855.00 | 23,620 |
| 2023-09-20 | 814.00 | 814.00 | 796.00 | 803.00 | 4,015.00 | 12,051 |
| 2023-09-19 | 815.00 | 830.00 | 795.00 | 818.00 | 4,090.00 | 17,940 |
| 2023-09-18 | 816.00 | 890.00 | 800.00 | 816.00 | 4,080.00 | 80,342 |
| 2023-09-15 | 788.00 | 820.00 | 776.00 | 816.00 | 4,080.00 | 9,588 |
| 2023-09-14 | 791.00 | 805.00 | 780.00 | 787.00 | 3,935.00 | 12,121 |
| 2023-09-13 | 782.00 | 814.00 | 782.00 | 810.00 | 4,050.00 | 7,392 |
| 2023-09-12 | 801.00 | 810.00 | 790.00 | 797.00 | 3,985.00 | 18,790 |
| 2023-09-11 | 805.00 | 829.00 | 805.00 | 805.00 | 4,025.00 | 10,963 |
| 2023-09-08 | 821.00 | 838.00 | 778.00 | 805.00 | 4,025.00 | 24,397 |
| 2023-09-07 | 825.00 | 860.00 | 825.00 | 829.00 | 4,145.00 | 5,330 |
| 2023-09-06 | 830.00 | 860.00 | 827.00 | 832.00 | 4,160.00 | 24,063 |
| 2023-09-05 | 869.00 | 878.00 | 828.00 | 828.00 | 4,140.00 | 17,516 |
| 2023-09-04 | 858.00 | 874.00 | 855.00 | 869.00 | 4,345.00 | 14,918 |
| 2023-09-01 | 875.00 | 889.00 | 865.00 | 865.00 | 4,325.00 | 14,579 |
| 2023-08-31 | 874.00 | 886.00 | 856.00 | 876.00 | 4,380.00 | 27,617 |
| 2023-08-30 | 860.00 | 898.00 | 860.00 | 874.00 | 4,370.00 | 9,032 |
| 2023-08-29 | 856.00 | 896.00 | 856.00 | 870.00 | 4,350.00 | 7,972 |
| 2023-08-28 | 890.00 | 890.00 | 845.00 | 862.00 | 4,310.00 | 11,471 |
| 2023-08-25 | 855.00 | 890.00 | 851.00 | 890.00 | 4,450.00 | 9,846 |
| 2023-08-24 | 856.00 | 862.00 | 841.00 | 855.00 | 4,275.00 | 14,214 |
| 2023-08-23 | 872.00 | 872.00 | 833.00 | 856.00 | 4,280.00 | 19,370 |
| 2023-08-22 | 877.00 | 878.00 | 815.00 | 863.00 | 4,315.00 | 23,047 |
| 2023-08-21 | 899.00 | 907.00 | 871.00 | 876.00 | 4,380.00 | 27,823 |
| 2023-08-18 | 870.00 | 999.00 | 870.00 | 899.00 | 4,495.00 | 179,223 |
| 2023-08-17 | 899.00 | 920.00 | 865.00 | 879.00 | 4,395.00 | 58,955 |
| 2023-08-16 | 893.00 | 917.00 | 890.00 | 900.00 | 4,500.00 | 24,573 |
| 2023-08-14 | 976.00 | 976.00 | 915.00 | 920.00 | 4,600.00 | 32,817 |
| 2023-08-11 | 985.00 | 985.00 | 950.00 | 976.00 | 4,880.00 | 23,979 |
| 2023-08-10 | 926.00 | 990.00 | 926.00 | 955.00 | 4,775.00 | 57,300 |
| 2023-08-09 | 901.00 | 955.00 | 901.00 | 920.00 | 4,600.00 | 8,034 |
| 2023-08-08 | 897.00 | 922.00 | 895.00 | 913.00 | 4,565.00 | 7,356 |
| 2023-08-07 | 918.00 | 930.00 | 895.00 | 897.00 | 4,485.00 | 31,880 |
| 2023-08-04 | 938.00 | 939.00 | 880.00 | 928.00 | 4,640.00 | 6,771 |
| 2023-08-03 | 895.00 | 945.00 | 895.00 | 938.00 | 4,690.00 | 11,792 |
| 2023-08-02 | 908.00 | 928.00 | 902.00 | 908.00 | 4,540.00 | 11,357 |
| 2023-08-01 | 927.00 | 954.00 | 916.00 | 919.00 | 4,595.00 | 13,151 |
| 2023-07-31 | 942.00 | 958.00 | 901.00 | 940.00 | 4,700.00 | 35,285 |
| 2023-07-28 | 895.00 | 960.00 | 895.00 | 941.00 | 4,705.00 | 28,082 |
| 2023-07-27 | 892.00 | 930.00 | 882.00 | 921.00 | 4,605.00 | 24,405 |
| 2023-07-26 | 898.00 | 919.00 | 855.00 | 903.00 | 4,515.00 | 38,797 |
| 2023-07-25 | 919.00 | 969.00 | 892.00 | 898.00 | 4,490.00 | 41,332 |
| 2023-07-24 | 917.00 | 947.00 | 890.00 | 919.00 | 4,595.00 | 20,898 |
| 2023-07-21 | 922.00 | 940.00 | 872.00 | 923.00 | 4,615.00 | 31,230 |
| 2023-07-20 | 871.00 | 997.00 | 863.00 | 922.00 | 4,610.00 | 143,200 |
| 2023-07-19 | 826.00 | 872.00 | 812.00 | 871.00 | 4,355.00 | 24,930 |
| 2023-07-18 | 827.00 | 850.00 | 800.00 | 828.00 | 4,140.00 | 28,045 |
| 2023-07-17 | 890.00 | 890.00 | 830.00 | 831.00 | 4,155.00 | 64,494 |
| 2023-07-14 | 915.00 | 920.00 | 890.00 | 890.00 | 4,450.00 | 17,431 |
| 2023-07-13 | 913.00 | 933.00 | 882.00 | 914.00 | 4,570.00 | 25,322 |
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.