Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,480.00 | 1,585.00 | 1,440.00 | 1,470.00 | 7,350.00 | 221,369 |
| 2022-04-25 | 1,465.00 | 1,545.00 | 1,455.00 | 1,480.00 | 7,400.00 | 62,207 |
| 2022-04-22 | 1,480.00 | 1,540.00 | 1,470.00 | 1,500.00 | 7,500.00 | 58,848 |
| 2022-04-21 | 1,520.00 | 1,545.00 | 1,460.00 | 1,525.00 | 7,625.00 | 69,956 |
| 2022-04-20 | 1,445.00 | 1,530.00 | 1,430.00 | 1,520.00 | 7,600.00 | 93,094 |
| 2022-04-19 | 1,540.00 | 1,540.00 | 1,440.00 | 1,455.00 | 7,275.00 | 86,103 |
| 2022-04-18 | 1,475.00 | 1,525.00 | 1,460.00 | 1,515.00 | 7,575.00 | 100,219 |
| 2022-04-15 | 1,465.00 | 1,490.00 | 1,440.00 | 1,475.00 | 7,375.00 | 72,730 |
| 2022-04-14 | 1,425.00 | 1,475.00 | 1,390.00 | 1,440.00 | 7,200.00 | 85,947 |
| 2022-04-13 | 1,460.00 | 1,525.00 | 1,400.00 | 1,425.00 | 7,125.00 | 136,640 |
| 2022-04-12 | 1,430.00 | 1,480.00 | 1,370.00 | 1,460.00 | 7,300.00 | 176,477 |
| 2022-04-11 | 1,590.00 | 1,590.00 | 1,385.00 | 1,430.00 | 7,150.00 | 367,135 |
| 2022-04-08 | 1,620.00 | 1,665.00 | 1,560.00 | 1,590.00 | 7,950.00 | 152,836 |
| 2022-04-07 | 1,590.00 | 1,730.00 | 1,530.00 | 1,635.00 | 8,175.00 | 447,514 |
| 2022-04-06 | 1,595.00 | 1,750.00 | 1,560.00 | 1,600.00 | 8,000.00 | 677,479 |
| 2022-04-05 | 1,700.00 | 1,700.00 | 1,565.00 | 1,595.00 | 7,975.00 | 403,400 |
| 2022-04-04 | 1,705.00 | 1,745.00 | 1,665.00 | 1,710.00 | 8,550.00 | 250,951 |
| 2022-04-01 | 1,655.00 | 1,770.00 | 1,650.00 | 1,740.00 | 8,700.00 | 676,281 |
| 2022-03-31 | 1,580.00 | 1,725.00 | 1,555.00 | 1,690.00 | 8,450.00 | 563,100 |
| 2022-03-30 | 1,610.00 | 1,670.00 | 1,565.00 | 1,590.00 | 7,950.00 | 376,711 |
| 2022-03-29 | 1,540.00 | 1,615.00 | 1,490.00 | 1,615.00 | 8,075.00 | 347,677 |
| 2022-03-28 | 1,525.00 | 1,545.00 | 1,490.00 | 1,530.00 | 7,650.00 | 193,654 |
| 2022-03-25 | 1,625.00 | 1,625.00 | 1,515.00 | 1,515.00 | 7,575.00 | 403,886 |
| 2022-03-24 | 1,595.00 | 1,700.00 | 1,560.00 | 1,625.00 | 8,125.00 | 851,516 |
| 2022-03-23 | 1,740.00 | 1,750.00 | 1,595.00 | 1,595.00 | 7,975.00 | 846,467 |
| 2022-03-22 | 1,720.00 | 1,860.00 | 1,660.00 | 1,725.00 | 8,625.00 | 1,805,953 |
| 2022-03-21 | 2,025.00 | 2,045.00 | 1,750.00 | 1,765.00 | 8,825.00 | 3,367,556 |
| 2022-03-18 | 1,690.00 | 2,045.00 | 1,515.00 | 2,045.00 | 10,225.00 | 7,010,772 |
| 2022-03-17 | 1,875.00 | 2,045.00 | 1,495.00 | 1,575.00 | 7,875.00 | 5,313,426 |
| 2022-03-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 8,250.00 | 241,365 |
| 2022-03-15 | 1,225.00 | 1,270.00 | 1,215.00 | 1,270.00 | 6,350.00 | 342,435 |
| 2022-03-14 | 963.00 | 1,090.00 | 963.00 | 980.00 | 4,900.00 | 232,002 |
| 2022-03-11 | 984.00 | 984.00 | 950.00 | 965.00 | 4,825.00 | 9,121 |
| 2022-03-10 | 947.00 | 964.00 | 941.00 | 964.00 | 4,820.00 | 6,063 |
| 2022-03-08 | 972.00 | 984.00 | 941.00 | 946.00 | 4,730.00 | 9,851 |
| 2022-03-07 | 1,025.00 | 1,025.00 | 984.00 | 984.00 | 4,920.00 | 16,618 |
| 2022-03-04 | 1,015.00 | 1,040.00 | 999.00 | 1,035.00 | 5,175.00 | 24,067 |
| 2022-03-03 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 5,125.00 | 12,518 |
| 2022-03-02 | 1,005.00 | 1,045.00 | 992.00 | 1,015.00 | 5,075.00 | 15,613 |
| 2022-02-28 | 977.00 | 1,005.00 | 972.00 | 998.00 | 4,990.00 | 13,318 |
| 2022-02-25 | 947.00 | 989.00 | 947.00 | 977.00 | 4,885.00 | 7,834 |
| 2022-02-24 | 986.00 | 1,005.00 | 942.00 | 947.00 | 4,735.00 | 29,180 |
| 2022-02-23 | 976.00 | 989.00 | 969.00 | 986.00 | 4,930.00 | 13,415 |
| 2022-02-22 | 1,000.00 | 1,000.00 | 940.00 | 989.00 | 4,945.00 | 9,793 |
| 2022-02-21 | 1,020.00 | 1,025.00 | 972.00 | 999.00 | 4,995.00 | 7,436 |
| 2022-02-18 | 970.00 | 997.00 | 960.00 | 984.00 | 4,920.00 | 6,809 |
| 2022-02-17 | 979.00 | 1,005.00 | 975.00 | 980.00 | 4,900.00 | 17,633 |
| 2022-02-16 | 988.00 | 988.00 | 938.00 | 979.00 | 4,895.00 | 20,153 |
| 2022-02-15 | 940.00 | 966.00 | 915.00 | 940.00 | 4,700.00 | 32,482 |
| 2022-02-14 | 950.00 | 958.00 | 906.00 | 956.00 | 4,780.00 | 19,490 |
| 2022-02-11 | 977.00 | 978.00 | 960.00 | 975.00 | 4,875.00 | 10,880 |
| 2022-02-10 | 1,010.00 | 1,015.00 | 980.00 | 980.00 | 4,900.00 | 11,328 |
| 2022-02-09 | 970.00 | 1,010.00 | 963.00 | 1,010.00 | 5,050.00 | 21,693 |
| 2022-02-08 | 980.00 | 998.00 | 970.00 | 970.00 | 4,850.00 | 15,477 |
| 2022-02-07 | 983.00 | 993.00 | 968.00 | 980.00 | 4,900.00 | 11,101 |
| 2022-02-04 | 972.00 | 985.00 | 961.00 | 983.00 | 4,915.00 | 14,780 |
| 2022-02-03 | 975.00 | 984.00 | 940.00 | 972.00 | 4,860.00 | 26,756 |
| 2022-01-28 | 907.00 | 929.00 | 896.00 | 920.00 | 4,600.00 | 10,036 |
| 2022-01-27 | 952.00 | 961.00 | 894.00 | 907.00 | 4,535.00 | 38,804 |
| 2022-01-26 | 911.00 | 974.00 | 911.00 | 952.00 | 4,760.00 | 46,340 |
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.