Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 880.00 | 925.00 | 876.00 | 909.00 | 4,545.00 | 34,763 |
| 2023-07-11 | 873.00 | 901.00 | 867.00 | 871.00 | 4,355.00 | 13,519 |
| 2023-07-10 | 871.00 | 880.00 | 852.00 | 873.00 | 4,365.00 | 30,368 |
| 2023-07-07 | 914.00 | 914.00 | 865.00 | 880.00 | 4,400.00 | 68,036 |
| 2023-07-06 | 979.00 | 984.00 | 922.00 | 924.00 | 4,620.00 | 29,626 |
| 2023-07-05 | 996.00 | 1,030.00 | 960.00 | 979.00 | 4,895.00 | 50,513 |
| 2023-07-04 | 990.00 | 1,026.00 | 969.00 | 1,000.00 | 5,000.00 | 130,574 |
| 2023-07-03 | 891.00 | 1,048.00 | 881.00 | 990.00 | 4,950.00 | 680,950 |
| 2023-06-30 | 917.00 | 1,054.00 | 885.00 | 891.00 | 4,455.00 | 858,380 |
| 2023-06-29 | 900.00 | 927.00 | 890.00 | 917.00 | 4,585.00 | 55,210 |
| 2023-06-28 | 866.00 | 913.00 | 866.00 | 900.00 | 4,500.00 | 44,962 |
| 2023-06-27 | 852.00 | 880.00 | 852.00 | 865.00 | 4,325.00 | 37,702 |
| 2023-06-26 | 860.00 | 874.00 | 850.00 | 852.00 | 4,260.00 | 24,836 |
| 2023-06-23 | 883.00 | 883.00 | 858.00 | 861.00 | 4,305.00 | 10,737 |
| 2023-06-22 | 874.00 | 899.00 | 863.00 | 883.00 | 4,415.00 | 18,022 |
| 2023-06-21 | 868.00 | 895.00 | 845.00 | 884.00 | 4,420.00 | 11,413 |
| 2023-06-20 | 854.00 | 880.00 | 851.00 | 868.00 | 4,340.00 | 11,032 |
| 2023-06-19 | 875.00 | 892.00 | 853.00 | 853.00 | 4,265.00 | 11,060 |
| 2023-06-16 | 919.00 | 919.00 | 870.00 | 870.00 | 4,350.00 | 13,339 |
| 2023-06-15 | 885.00 | 888.00 | 842.00 | 886.00 | 4,430.00 | 25,231 |
| 2023-06-14 | 885.00 | 905.00 | 867.00 | 885.00 | 4,425.00 | 21,995 |
| 2023-06-13 | 880.00 | 935.00 | 874.00 | 885.00 | 4,425.00 | 56,115 |
| 2023-06-12 | 883.00 | 915.00 | 875.00 | 880.00 | 4,400.00 | 27,172 |
| 2023-06-09 | 871.00 | 890.00 | 866.00 | 883.00 | 4,415.00 | 17,030 |
| 2023-06-08 | 888.00 | 895.00 | 870.00 | 870.00 | 4,350.00 | 14,538 |
| 2023-06-07 | 888.00 | 903.00 | 878.00 | 888.00 | 4,440.00 | 9,397 |
| 2023-06-05 | 894.00 | 909.00 | 872.00 | 885.00 | 4,425.00 | 23,316 |
| 2023-06-02 | 890.00 | 896.00 | 866.00 | 894.00 | 4,470.00 | 34,590 |
| 2023-06-01 | 842.00 | 915.00 | 836.00 | 890.00 | 4,450.00 | 147,617 |
| 2023-05-31 | 849.00 | 854.00 | 836.00 | 842.00 | 4,210.00 | 17,862 |
| 2023-05-30 | 849.00 | 849.00 | 819.00 | 846.00 | 4,230.00 | 32,031 |
| 2023-05-26 | 819.00 | 849.00 | 819.00 | 849.00 | 4,245.00 | 44,074 |
| 2023-05-25 | 840.00 | 840.00 | 810.00 | 819.00 | 4,095.00 | 48,266 |
| 2023-05-24 | 864.00 | 864.00 | 842.00 | 842.00 | 4,210.00 | 40,144 |
| 2023-05-23 | 870.00 | 880.00 | 863.00 | 864.00 | 4,320.00 | 37,181 |
| 2023-05-22 | 870.00 | 886.00 | 863.00 | 870.00 | 4,350.00 | 36,657 |
| 2023-05-19 | 890.00 | 898.00 | 857.00 | 870.00 | 4,350.00 | 41,947 |
| 2023-05-18 | 914.00 | 914.00 | 871.00 | 890.00 | 4,450.00 | 107,005 |
| 2023-05-17 | 900.00 | 964.00 | 870.00 | 918.00 | 4,590.00 | 412,375 |
| 2023-05-16 | 816.00 | 1,062.00 | 807.00 | 915.00 | 4,575.00 | 3,165,554 |
| 2023-05-15 | 819.00 | 823.00 | 809.00 | 817.00 | 4,085.00 | 7,176 |
| 2023-05-12 | 820.00 | 820.00 | 800.00 | 817.00 | 4,085.00 | 10,243 |
| 2023-05-11 | 808.00 | 819.00 | 802.00 | 813.00 | 4,065.00 | 11,298 |
| 2023-05-10 | 831.00 | 831.00 | 785.00 | 807.00 | 4,035.00 | 12,771 |
| 2023-05-09 | 824.00 | 845.00 | 824.00 | 831.00 | 4,155.00 | 9,053 |
| 2023-05-08 | 817.00 | 842.00 | 817.00 | 831.00 | 4,155.00 | 12,515 |
| 2023-05-04 | 799.00 | 820.00 | 797.00 | 817.00 | 4,085.00 | 20,151 |
| 2023-05-03 | 822.00 | 830.00 | 797.00 | 797.00 | 3,985.00 | 37,478 |
| 2023-05-02 | 819.00 | 829.00 | 817.00 | 822.00 | 4,110.00 | 21,151 |
| 2023-04-28 | 836.00 | 860.00 | 831.00 | 838.00 | 4,190.00 | 19,579 |
| 2023-04-27 | 780.00 | 853.00 | 780.00 | 831.00 | 4,155.00 | 50,922 |
| 2023-04-26 | 776.00 | 795.00 | 766.00 | 780.00 | 3,900.00 | 33,690 |
| 2023-04-25 | 783.00 | 783.00 | 770.00 | 777.00 | 3,885.00 | 4,868 |
| 2023-04-24 | 794.00 | 794.00 | 775.00 | 783.00 | 3,915.00 | 13,140 |
| 2023-04-21 | 806.00 | 809.00 | 790.00 | 795.00 | 3,975.00 | 17,248 |
| 2023-04-20 | 831.00 | 834.00 | 802.00 | 806.00 | 4,030.00 | 13,481 |
| 2023-04-19 | 804.00 | 835.00 | 798.00 | 831.00 | 4,155.00 | 42,512 |
| 2023-04-18 | 800.00 | 811.00 | 792.00 | 804.00 | 4,020.00 | 20,435 |
| 2023-04-17 | 838.00 | 838.00 | 798.00 | 798.00 | 3,990.00 | 21,149 |
| 2023-04-14 | 830.00 | 834.00 | 817.00 | 818.00 | 4,090.00 | 8,825 |
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.