Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,010.00 | 1,020.00 | 995.00 | 996.00 | 4,980.00 | 14,417 |
| 2022-07-21 | 1,005.00 | 1,015.00 | 997.00 | 1,010.00 | 5,050.00 | 11,317 |
| 2022-07-20 | 995.00 | 1,010.00 | 991.00 | 995.00 | 4,975.00 | 16,662 |
| 2022-07-19 | 1,015.00 | 1,015.00 | 986.00 | 995.00 | 4,975.00 | 21,356 |
| 2022-07-18 | 1,010.00 | 1,030.00 | 981.00 | 1,025.00 | 5,125.00 | 16,089 |
| 2022-07-15 | 1,030.00 | 1,035.00 | 989.00 | 1,010.00 | 5,050.00 | 12,126 |
| 2022-07-14 | 990.00 | 1,025.00 | 942.00 | 1,025.00 | 5,125.00 | 13,384 |
| 2022-07-13 | 985.00 | 1,010.00 | 970.00 | 990.00 | 4,950.00 | 9,277 |
| 2022-07-12 | 980.00 | 999.00 | 968.00 | 989.00 | 4,945.00 | 15,421 |
| 2022-07-11 | 1,025.00 | 1,035.00 | 996.00 | 1,000.00 | 5,000.00 | 21,813 |
| 2022-07-08 | 1,070.00 | 1,075.00 | 1,025.00 | 1,025.00 | 5,125.00 | 19,395 |
| 2022-07-07 | 990.00 | 1,065.00 | 990.00 | 1,065.00 | 5,325.00 | 28,620 |
| 2022-07-06 | 1,000.00 | 1,010.00 | 981.00 | 981.00 | 4,905.00 | 10,259 |
| 2022-07-05 | 955.00 | 1,005.00 | 945.00 | 981.00 | 4,905.00 | 18,114 |
| 2022-07-04 | 953.00 | 1,005.00 | 918.00 | 950.00 | 4,750.00 | 15,953 |
| 2022-07-01 | 972.00 | 993.00 | 953.00 | 957.00 | 4,785.00 | 22,223 |
| 2022-06-30 | 994.00 | 1,005.00 | 965.00 | 987.00 | 4,935.00 | 16,426 |
| 2022-06-29 | 1,010.00 | 1,025.00 | 989.00 | 994.00 | 4,970.00 | 10,664 |
| 2022-06-28 | 1,025.00 | 1,030.00 | 988.00 | 1,010.00 | 5,050.00 | 19,572 |
| 2022-06-27 | 991.00 | 1,030.00 | 986.00 | 1,015.00 | 5,075.00 | 20,743 |
| 2022-06-24 | 949.00 | 998.00 | 949.00 | 986.00 | 4,930.00 | 13,703 |
| 2022-06-23 | 987.00 | 1,015.00 | 953.00 | 953.00 | 4,765.00 | 30,735 |
| 2022-06-22 | 1,005.00 | 1,055.00 | 985.00 | 987.00 | 4,935.00 | 55,631 |
| 2022-06-21 | 1,020.00 | 1,075.00 | 1,010.00 | 1,030.00 | 5,150.00 | 18,386 |
| 2022-06-20 | 1,110.00 | 1,110.00 | 1,000.00 | 1,020.00 | 5,100.00 | 59,556 |
| 2022-06-17 | 1,070.00 | 1,110.00 | 1,025.00 | 1,110.00 | 5,550.00 | 27,370 |
| 2022-06-16 | 1,120.00 | 1,135.00 | 1,070.00 | 1,075.00 | 5,375.00 | 34,173 |
| 2022-06-15 | 1,155.00 | 1,210.00 | 1,075.00 | 1,075.00 | 5,375.00 | 57,414 |
| 2022-06-14 | 1,105.00 | 1,165.00 | 1,075.00 | 1,155.00 | 5,775.00 | 33,599 |
| 2022-06-13 | 1,200.00 | 1,230.00 | 1,140.00 | 1,160.00 | 5,800.00 | 51,675 |
| 2022-06-10 | 1,265.00 | 1,270.00 | 1,220.00 | 1,240.00 | 6,200.00 | 40,681 |
| 2022-06-09 | 1,310.00 | 1,310.00 | 1,250.00 | 1,280.00 | 6,400.00 | 49,116 |
| 2022-06-08 | 1,320.00 | 1,330.00 | 1,290.00 | 1,300.00 | 6,500.00 | 26,658 |
| 2022-06-07 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 6,600.00 | 29,231 |
| 2022-06-03 | 1,340.00 | 1,360.00 | 1,335.00 | 1,355.00 | 6,775.00 | 29,625 |
| 2022-06-02 | 1,325.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,750.00 | 42,726 |
| 2022-05-31 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 6,600.00 | 38,130 |
| 2022-05-30 | 1,325.00 | 1,335.00 | 1,310.00 | 1,320.00 | 6,600.00 | 19,766 |
| 2022-05-27 | 1,300.00 | 1,330.00 | 1,290.00 | 1,320.00 | 6,600.00 | 26,012 |
| 2022-05-26 | 1,340.00 | 1,340.00 | 1,285.00 | 1,295.00 | 6,475.00 | 30,470 |
| 2022-05-25 | 1,320.00 | 1,340.00 | 1,295.00 | 1,335.00 | 6,675.00 | 40,821 |
| 2022-05-24 | 1,365.00 | 1,375.00 | 1,300.00 | 1,320.00 | 6,600.00 | 71,552 |
| 2022-05-23 | 1,420.00 | 1,420.00 | 1,315.00 | 1,360.00 | 6,800.00 | 73,267 |
| 2022-05-20 | 1,415.00 | 1,465.00 | 1,400.00 | 1,400.00 | 7,000.00 | 40,580 |
| 2022-05-19 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 7,000.00 | 31,779 |
| 2022-05-18 | 1,470.00 | 1,485.00 | 1,445.00 | 1,470.00 | 7,350.00 | 26,855 |
| 2022-05-17 | 1,535.00 | 1,535.00 | 1,465.00 | 1,480.00 | 7,400.00 | 29,286 |
| 2022-05-16 | 1,470.00 | 1,525.00 | 1,450.00 | 1,520.00 | 7,600.00 | 53,975 |
| 2022-05-13 | 1,400.00 | 1,470.00 | 1,395.00 | 1,460.00 | 7,300.00 | 53,791 |
| 2022-05-12 | 1,445.00 | 1,455.00 | 1,390.00 | 1,400.00 | 7,000.00 | 33,985 |
| 2022-05-11 | 1,490.00 | 1,515.00 | 1,425.00 | 1,445.00 | 7,225.00 | 45,186 |
| 2022-05-10 | 1,410.00 | 1,490.00 | 1,365.00 | 1,490.00 | 7,450.00 | 54,097 |
| 2022-05-09 | 1,460.00 | 1,515.00 | 1,430.00 | 1,455.00 | 7,275.00 | 36,459 |
| 2022-05-06 | 1,520.00 | 1,520.00 | 1,440.00 | 1,475.00 | 7,375.00 | 86,252 |
| 2022-05-04 | 1,530.00 | 1,605.00 | 1,525.00 | 1,550.00 | 7,750.00 | 105,038 |
| 2022-05-03 | 1,535.00 | 1,565.00 | 1,510.00 | 1,535.00 | 7,675.00 | 63,034 |
| 2022-05-02 | 1,515.00 | 1,575.00 | 1,495.00 | 1,535.00 | 7,675.00 | 77,937 |
| 2022-04-29 | 1,475.00 | 1,585.00 | 1,455.00 | 1,525.00 | 7,625.00 | 229,111 |
| 2022-04-28 | 1,465.00 | 1,490.00 | 1,435.00 | 1,470.00 | 7,350.00 | 37,453 |
| 2022-04-27 | 1,435.00 | 1,510.00 | 1,400.00 | 1,475.00 | 7,375.00 | 85,421 |
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.