Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 824.00 | 845.00 | 800.00 | 819.00 | 4,095.00 | 9,157 |
| 2023-04-12 | 825.00 | 849.00 | 791.00 | 834.00 | 4,170.00 | 23,196 |
| 2023-04-11 | 835.00 | 850.00 | 817.00 | 817.00 | 4,085.00 | 14,418 |
| 2023-04-10 | 836.00 | 836.00 | 824.00 | 835.00 | 4,175.00 | 3,552 |
| 2023-04-07 | 853.00 | 860.00 | 833.00 | 844.00 | 4,220.00 | 11,764 |
| 2023-04-06 | 860.00 | 880.00 | 840.00 | 841.00 | 4,205.00 | 17,785 |
| 2023-04-05 | 850.00 | 890.00 | 831.00 | 863.00 | 4,315.00 | 36,030 |
| 2023-04-04 | 810.00 | 850.00 | 801.00 | 843.00 | 4,215.00 | 26,363 |
| 2023-04-03 | 824.00 | 848.00 | 785.00 | 812.00 | 4,060.00 | 20,161 |
| 2023-03-31 | 794.00 | 840.00 | 777.00 | 824.00 | 4,120.00 | 13,518 |
| 2023-03-30 | 815.00 | 815.00 | 795.00 | 795.00 | 3,975.00 | 13,861 |
| 2023-03-29 | 808.00 | 850.00 | 750.00 | 816.00 | 4,080.00 | 25,926 |
| 2023-03-28 | 777.00 | 845.00 | 770.00 | 810.00 | 4,050.00 | 31,858 |
| 2023-03-27 | 769.00 | 781.00 | 765.00 | 777.00 | 3,885.00 | 6,689 |
| 2023-03-24 | 740.00 | 777.00 | 733.00 | 776.00 | 3,880.00 | 13,654 |
| 2023-03-23 | 730.00 | 777.00 | 729.00 | 744.00 | 3,720.00 | 14,173 |
| 2023-03-22 | 742.00 | 742.00 | 710.00 | 736.00 | 3,680.00 | 11,873 |
| 2023-03-21 | 739.00 | 754.00 | 728.00 | 742.00 | 3,710.00 | 9,178 |
| 2023-03-20 | 760.00 | 760.00 | 725.00 | 739.00 | 3,695.00 | 10,091 |
| 2023-03-17 | 694.00 | 763.00 | 651.00 | 715.00 | 3,575.00 | 34,063 |
| 2023-03-16 | 712.00 | 712.00 | 670.00 | 694.00 | 3,470.00 | 33,438 |
| 2023-03-15 | 709.00 | 739.00 | 706.00 | 712.00 | 3,560.00 | 12,704 |
| 2023-03-14 | 734.00 | 736.00 | 705.00 | 719.00 | 3,595.00 | 16,817 |
| 2023-03-13 | 755.00 | 773.00 | 729.00 | 736.00 | 3,680.00 | 23,579 |
| 2023-03-10 | 779.00 | 788.00 | 760.00 | 785.00 | 3,925.00 | 22,483 |
| 2023-03-09 | 779.00 | 791.00 | 773.00 | 787.00 | 3,935.00 | 15,725 |
| 2023-03-08 | 795.00 | 795.00 | 776.00 | 779.00 | 3,895.00 | 8,299 |
| 2023-03-07 | 794.00 | 812.00 | 781.00 | 785.00 | 3,925.00 | 23,163 |
| 2023-03-06 | 787.00 | 825.00 | 776.00 | 803.00 | 4,015.00 | 33,921 |
| 2023-03-03 | 780.00 | 802.00 | 758.00 | 787.00 | 3,935.00 | 20,437 |
| 2023-03-02 | 788.00 | 793.00 | 780.00 | 780.00 | 3,900.00 | 6,195 |
| 2023-02-28 | 782.00 | 788.00 | 766.00 | 787.00 | 3,935.00 | 14,522 |
| 2023-02-27 | 780.00 | 791.00 | 773.00 | 782.00 | 3,910.00 | 12,142 |
| 2023-02-24 | 810.00 | 810.00 | 791.00 | 791.00 | 3,955.00 | 9,970 |
| 2023-02-23 | 809.00 | 817.00 | 791.00 | 810.00 | 4,050.00 | 12,006 |
| 2023-02-22 | 819.00 | 820.00 | 799.00 | 807.00 | 4,035.00 | 18,319 |
| 2023-02-21 | 832.00 | 832.00 | 810.00 | 815.00 | 4,075.00 | 12,890 |
| 2023-02-20 | 828.00 | 832.00 | 815.00 | 828.00 | 4,140.00 | 10,957 |
| 2023-02-17 | 852.00 | 853.00 | 812.00 | 828.00 | 4,140.00 | 7,866 |
| 2023-02-16 | 830.00 | 855.00 | 830.00 | 843.00 | 4,215.00 | 22,081 |
| 2023-02-15 | 820.00 | 829.00 | 801.00 | 829.00 | 4,145.00 | 17,512 |
| 2023-02-14 | 802.00 | 825.00 | 801.00 | 811.00 | 4,055.00 | 10,885 |
| 2023-02-13 | 818.00 | 824.00 | 799.00 | 802.00 | 4,010.00 | 23,689 |
| 2023-02-10 | 841.00 | 847.00 | 812.00 | 818.00 | 4,090.00 | 18,532 |
| 2023-02-09 | 855.00 | 859.00 | 840.00 | 841.00 | 4,205.00 | 13,169 |
| 2023-02-08 | 850.00 | 868.00 | 843.00 | 863.00 | 4,315.00 | 29,712 |
| 2023-02-07 | 861.00 | 869.00 | 855.00 | 863.00 | 4,315.00 | 9,504 |
| 2023-02-06 | 857.00 | 866.00 | 852.00 | 861.00 | 4,305.00 | 9,810 |
| 2023-02-03 | 860.00 | 880.00 | 845.00 | 868.00 | 4,340.00 | 20,001 |
| 2023-02-02 | 840.00 | 870.00 | 821.00 | 853.00 | 4,265.00 | 24,833 |
| 2023-02-01 | 825.00 | 830.00 | 806.00 | 819.00 | 4,095.00 | 15,218 |
| 2023-01-31 | 824.00 | 836.00 | 810.00 | 823.00 | 4,115.00 | 10,460 |
| 2023-01-30 | 856.00 | 856.00 | 821.00 | 824.00 | 4,120.00 | 8,732 |
| 2023-01-27 | 848.00 | 855.00 | 840.00 | 848.00 | 4,240.00 | 14,157 |
| 2023-01-26 | 845.00 | 852.00 | 838.00 | 848.00 | 4,240.00 | 28,017 |
| 2023-01-25 | 849.00 | 860.00 | 841.00 | 845.00 | 4,225.00 | 10,008 |
| 2023-01-20 | 863.00 | 865.00 | 846.00 | 853.00 | 4,265.00 | 9,306 |
| 2023-01-19 | 845.00 | 860.00 | 845.00 | 857.00 | 4,285.00 | 13,271 |
| 2023-01-18 | 871.00 | 871.00 | 831.00 | 858.00 | 4,290.00 | 24,581 |
| 2023-01-17 | 850.00 | 878.00 | 840.00 | 853.00 | 4,265.00 | 34,378 |
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.