Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 814.00 | 829.00 | 800.00 | 815.00 | 4,075.00 | 12,388 |
| 2022-10-20 | 837.00 | 857.00 | 818.00 | 833.00 | 4,165.00 | 25,328 |
| 2022-10-19 | 863.00 | 878.00 | 830.00 | 845.00 | 4,225.00 | 30,775 |
| 2022-10-18 | 867.00 | 876.00 | 847.00 | 865.00 | 4,325.00 | 25,739 |
| 2022-10-17 | 806.00 | 866.00 | 789.00 | 866.00 | 4,330.00 | 34,932 |
| 2022-10-14 | 788.00 | 858.00 | 786.00 | 806.00 | 4,030.00 | 75,298 |
| 2022-10-13 | 805.00 | 821.00 | 761.00 | 795.00 | 3,975.00 | 69,671 |
| 2022-10-12 | 866.00 | 866.00 | 813.00 | 832.00 | 4,160.00 | 97,318 |
| 2022-10-11 | 909.00 | 909.00 | 856.00 | 868.00 | 4,340.00 | 89,269 |
| 2022-10-07 | 908.00 | 968.00 | 886.00 | 909.00 | 4,545.00 | 315,265 |
| 2022-10-06 | 902.00 | 945.00 | 888.00 | 908.00 | 4,540.00 | 138,283 |
| 2022-10-05 | 944.00 | 970.00 | 896.00 | 920.00 | 4,600.00 | 319,066 |
| 2022-10-04 | 843.00 | 963.00 | 836.00 | 951.00 | 4,755.00 | 632,118 |
| 2022-09-30 | 953.00 | 960.00 | 854.00 | 854.00 | 4,270.00 | 759,517 |
| 2022-09-29 | 756.00 | 980.00 | 730.00 | 920.00 | 4,600.00 | 2,853,456 |
| 2022-09-28 | 690.00 | 894.00 | 690.00 | 763.00 | 3,815.00 | 1,839,749 |
| 2022-09-27 | 700.00 | 720.00 | 682.00 | 690.00 | 3,450.00 | 18,684 |
| 2022-09-26 | 677.00 | 711.00 | 677.00 | 703.00 | 3,515.00 | 26,806 |
| 2022-09-23 | 745.00 | 755.00 | 728.00 | 731.00 | 3,655.00 | 16,835 |
| 2022-09-22 | 740.00 | 745.00 | 710.00 | 745.00 | 3,725.00 | 29,782 |
| 2022-09-21 | 756.00 | 763.00 | 734.00 | 743.00 | 3,715.00 | 11,747 |
| 2022-09-20 | 762.00 | 762.00 | 740.00 | 756.00 | 3,780.00 | 14,273 |
| 2022-09-19 | 800.00 | 800.00 | 727.00 | 740.00 | 3,700.00 | 31,425 |
| 2022-09-16 | 782.00 | 800.00 | 762.00 | 774.00 | 3,870.00 | 24,369 |
| 2022-09-15 | 767.00 | 799.00 | 767.00 | 780.00 | 3,900.00 | 13,963 |
| 2022-09-14 | 800.00 | 800.00 | 750.00 | 761.00 | 3,805.00 | 32,883 |
| 2022-09-13 | 796.00 | 814.00 | 794.00 | 810.00 | 4,050.00 | 27,012 |
| 2022-09-08 | 819.00 | 827.00 | 784.00 | 796.00 | 3,980.00 | 48,471 |
| 2022-09-07 | 839.00 | 839.00 | 811.00 | 826.00 | 4,130.00 | 14,028 |
| 2022-09-06 | 830.00 | 846.00 | 825.00 | 832.00 | 4,160.00 | 12,960 |
| 2022-09-05 | 856.00 | 876.00 | 810.00 | 830.00 | 4,150.00 | 55,349 |
| 2022-09-02 | 896.00 | 909.00 | 864.00 | 880.00 | 4,400.00 | 24,985 |
| 2022-09-01 | 868.00 | 910.00 | 868.00 | 900.00 | 4,500.00 | 27,559 |
| 2022-08-31 | 862.00 | 896.00 | 834.00 | 876.00 | 4,380.00 | 39,053 |
| 2022-08-30 | 838.00 | 913.00 | 830.00 | 863.00 | 4,315.00 | 58,574 |
| 2022-08-29 | 882.00 | 882.00 | 820.00 | 846.00 | 4,230.00 | 30,196 |
| 2022-08-26 | 884.00 | 892.00 | 854.00 | 884.00 | 4,420.00 | 28,402 |
| 2022-08-25 | 866.00 | 921.00 | 865.00 | 884.00 | 4,420.00 | 50,577 |
| 2022-08-24 | 871.00 | 889.00 | 802.00 | 842.00 | 4,210.00 | 46,455 |
| 2022-08-23 | 890.00 | 890.00 | 860.00 | 871.00 | 4,355.00 | 18,675 |
| 2022-08-22 | 917.00 | 921.00 | 885.00 | 890.00 | 4,450.00 | 25,403 |
| 2022-08-19 | 907.00 | 936.00 | 901.00 | 917.00 | 4,585.00 | 18,154 |
| 2022-08-18 | 935.00 | 935.00 | 907.00 | 907.00 | 4,535.00 | 29,296 |
| 2022-08-17 | 935.00 | 935.00 | 922.00 | 932.00 | 4,660.00 | 18,817 |
| 2022-08-16 | 950.00 | 950.00 | 925.00 | 935.00 | 4,675.00 | 11,998 |
| 2022-08-12 | 958.00 | 958.00 | 911.00 | 938.00 | 4,690.00 | 56,184 |
| 2022-08-11 | 967.00 | 967.00 | 935.00 | 938.00 | 4,690.00 | 44,330 |
| 2022-08-10 | 987.00 | 987.00 | 944.00 | 949.00 | 4,745.00 | 55,651 |
| 2022-08-09 | 995.00 | 999.00 | 985.00 | 987.00 | 4,935.00 | 25,707 |
| 2022-08-08 | 1,050.00 | 1,050.00 | 991.00 | 992.00 | 4,960.00 | 45,385 |
| 2022-08-05 | 983.00 | 996.00 | 983.00 | 988.00 | 4,940.00 | 11,029 |
| 2022-08-04 | 985.00 | 989.00 | 975.00 | 981.00 | 4,905.00 | 6,624 |
| 2022-08-03 | 971.00 | 981.00 | 971.00 | 981.00 | 4,905.00 | 6,809 |
| 2022-08-02 | 986.00 | 999.00 | 973.00 | 973.00 | 4,865.00 | 16,286 |
| 2022-08-01 | 995.00 | 995.00 | 980.00 | 986.00 | 4,930.00 | 14,897 |
| 2022-07-29 | 983.00 | 990.00 | 972.00 | 981.00 | 4,905.00 | 21,181 |
| 2022-07-28 | 983.00 | 991.00 | 965.00 | 980.00 | 4,900.00 | 12,731 |
| 2022-07-27 | 977.00 | 987.00 | 970.00 | 975.00 | 4,875.00 | 13,426 |
| 2022-07-26 | 1,010.00 | 1,010.00 | 968.00 | 977.00 | 4,885.00 | 24,353 |
| 2022-07-25 | 1,015.00 | 1,015.00 | 990.00 | 990.00 | 4,950.00 | 9,401 |
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.