Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 879.00 | 880.00 | 839.00 | 840.00 | 4,200.00 | 46,771 |
| 2023-01-13 | 875.00 | 950.00 | 830.00 | 879.00 | 4,395.00 | 150,212 |
| 2023-01-12 | 843.00 | 920.00 | 843.00 | 867.00 | 4,335.00 | 84,091 |
| 2023-01-11 | 847.00 | 875.00 | 837.00 | 841.00 | 4,205.00 | 28,226 |
| 2023-01-10 | 843.00 | 868.00 | 829.00 | 845.00 | 4,225.00 | 34,249 |
| 2023-01-09 | 801.00 | 860.00 | 801.00 | 843.00 | 4,215.00 | 56,958 |
| 2023-01-06 | 808.00 | 819.00 | 789.00 | 800.00 | 4,000.00 | 38,874 |
| 2023-01-05 | 814.00 | 824.00 | 799.00 | 813.00 | 4,065.00 | 27,913 |
| 2023-01-04 | 826.00 | 836.00 | 808.00 | 814.00 | 4,070.00 | 12,393 |
| 2023-01-03 | 803.00 | 840.00 | 790.00 | 834.00 | 4,170.00 | 30,176 |
| 2023-01-02 | 838.00 | 858.00 | 809.00 | 828.00 | 4,140.00 | 25,833 |
| 2022-12-29 | 828.00 | 860.00 | 806.00 | 846.00 | 4,230.00 | 27,364 |
| 2022-12-28 | 820.00 | 852.00 | 795.00 | 837.00 | 4,185.00 | 46,432 |
| 2022-12-27 | 818.00 | 824.00 | 781.00 | 812.00 | 4,060.00 | 60,976 |
| 2022-12-26 | 912.00 | 912.00 | 784.00 | 808.00 | 4,040.00 | 147,856 |
| 2022-12-23 | 880.00 | 887.00 | 800.00 | 845.00 | 4,225.00 | 84,269 |
| 2022-12-22 | 926.00 | 926.00 | 861.00 | 880.00 | 4,400.00 | 84,098 |
| 2022-12-21 | 936.00 | 953.00 | 900.00 | 900.00 | 4,500.00 | 57,926 |
| 2022-12-20 | 1,000.00 | 1,000.00 | 936.00 | 936.00 | 4,680.00 | 61,260 |
| 2022-12-19 | 970.00 | 1,010.00 | 970.00 | 1,000.00 | 5,000.00 | 44,331 |
| 2022-12-16 | 990.00 | 991.00 | 950.00 | 981.00 | 4,905.00 | 62,794 |
| 2022-12-15 | 996.00 | 1,020.00 | 975.00 | 991.00 | 4,955.00 | 45,792 |
| 2022-12-14 | 995.00 | 1,030.00 | 992.00 | 995.00 | 4,975.00 | 90,834 |
| 2022-12-13 | 965.00 | 1,020.00 | 947.00 | 995.00 | 4,975.00 | 96,789 |
| 2022-12-12 | 1,070.00 | 1,140.00 | 948.00 | 965.00 | 4,825.00 | 280,883 |
| 2022-12-09 | 1,020.00 | 1,075.00 | 989.00 | 1,040.00 | 5,200.00 | 117,523 |
| 2022-12-08 | 1,080.00 | 1,080.00 | 908.00 | 1,020.00 | 5,100.00 | 210,478 |
| 2022-12-07 | 1,060.00 | 1,100.00 | 1,040.00 | 1,080.00 | 5,400.00 | 78,278 |
| 2022-12-06 | 1,060.00 | 1,135.00 | 1,010.00 | 1,060.00 | 5,300.00 | 205,915 |
| 2022-12-05 | 1,155.00 | 1,160.00 | 1,065.00 | 1,065.00 | 5,325.00 | 193,337 |
| 2022-12-02 | 1,180.00 | 1,260.00 | 1,130.00 | 1,155.00 | 5,775.00 | 403,011 |
| 2022-12-01 | 1,245.00 | 1,275.00 | 1,145.00 | 1,145.00 | 5,725.00 | 426,414 |
| 2022-11-30 | 1,085.00 | 1,350.00 | 1,075.00 | 1,230.00 | 6,150.00 | 2,419,224 |
| 2022-11-29 | 969.00 | 1,140.00 | 963.00 | 1,090.00 | 5,450.00 | 743,079 |
| 2022-11-28 | 1,025.00 | 1,045.00 | 982.00 | 983.00 | 4,915.00 | 98,301 |
| 2022-11-25 | 972.00 | 1,150.00 | 937.00 | 1,025.00 | 5,125.00 | 810,459 |
| 2022-11-24 | 974.00 | 990.00 | 948.00 | 972.00 | 4,860.00 | 48,672 |
| 2022-11-23 | 971.00 | 1,025.00 | 947.00 | 958.00 | 4,790.00 | 254,795 |
| 2022-11-22 | 901.00 | 1,070.00 | 900.00 | 979.00 | 4,895.00 | 1,007,240 |
| 2022-11-21 | 898.00 | 935.00 | 894.00 | 898.00 | 4,490.00 | 101,931 |
| 2022-11-18 | 909.00 | 926.00 | 869.00 | 892.00 | 4,460.00 | 82,361 |
| 2022-11-17 | 888.00 | 1,135.00 | 880.00 | 902.00 | 4,510.00 | 828,751 |
| 2022-11-16 | 908.00 | 909.00 | 862.00 | 895.00 | 4,475.00 | 31,132 |
| 2022-11-15 | 921.00 | 930.00 | 865.00 | 894.00 | 4,470.00 | 66,195 |
| 2022-11-14 | 950.00 | 950.00 | 921.00 | 921.00 | 4,605.00 | 11,964 |
| 2022-11-11 | 937.00 | 970.00 | 936.00 | 947.00 | 4,735.00 | 26,799 |
| 2022-11-10 | 959.00 | 959.00 | 927.00 | 936.00 | 4,680.00 | 17,848 |
| 2022-11-09 | 963.00 | 963.00 | 935.00 | 961.00 | 4,805.00 | 18,193 |
| 2022-11-08 | 964.00 | 980.00 | 960.00 | 963.00 | 4,815.00 | 13,899 |
| 2022-11-07 | 956.00 | 980.00 | 956.00 | 965.00 | 4,825.00 | 29,803 |
| 2022-11-04 | 949.00 | 979.00 | 933.00 | 965.00 | 4,825.00 | 35,885 |
| 2022-11-03 | 923.00 | 969.00 | 899.00 | 951.00 | 4,755.00 | 34,232 |
| 2022-11-02 | 900.00 | 969.00 | 889.00 | 927.00 | 4,635.00 | 98,888 |
| 2022-11-01 | 892.00 | 905.00 | 866.00 | 900.00 | 4,500.00 | 15,234 |
| 2022-10-31 | 900.00 | 919.00 | 884.00 | 901.00 | 4,505.00 | 23,026 |
| 2022-10-28 | 868.00 | 910.00 | 855.00 | 900.00 | 4,500.00 | 60,378 |
| 2022-10-27 | 845.00 | 876.00 | 845.00 | 857.00 | 4,285.00 | 36,044 |
| 2022-10-26 | 839.00 | 890.00 | 839.00 | 845.00 | 4,225.00 | 65,791 |
| 2022-10-25 | 835.00 | 857.00 | 829.00 | 839.00 | 4,195.00 | 22,454 |
| 2022-10-24 | 816.00 | 857.00 | 816.00 | 827.00 | 4,135.00 | 20,640 |
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.