Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 973.00 | 974.00 | 910.00 | 916.00 | 4,580.00 | 49,099 |
| 2022-01-24 | 992.00 | 1,005.00 | 980.00 | 980.00 | 4,900.00 | 31,660 |
| 2022-01-21 | 1,070.00 | 1,080.00 | 1,015.00 | 1,015.00 | 5,075.00 | 38,048 |
| 2022-01-20 | 1,045.00 | 1,070.00 | 1,020.00 | 1,070.00 | 5,350.00 | 25,360 |
| 2022-01-19 | 1,020.00 | 1,070.00 | 1,020.00 | 1,045.00 | 5,225.00 | 33,998 |
| 2022-01-18 | 1,060.00 | 1,090.00 | 1,035.00 | 1,045.00 | 5,225.00 | 25,852 |
| 2022-01-17 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 5,375.00 | 28,548 |
| 2022-01-14 | 1,105.00 | 1,110.00 | 1,070.00 | 1,110.00 | 5,550.00 | 18,785 |
| 2022-01-13 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 5,500.00 | 16,835 |
| 2022-01-12 | 1,055.00 | 1,100.00 | 1,050.00 | 1,100.00 | 5,500.00 | 23,560 |
| 2022-01-11 | 1,105.00 | 1,110.00 | 1,055.00 | 1,060.00 | 5,300.00 | 53,412 |
| 2022-01-10 | 1,130.00 | 1,140.00 | 1,095.00 | 1,115.00 | 5,575.00 | 38,709 |
| 2022-01-07 | 1,100.00 | 1,195.00 | 1,095.00 | 1,120.00 | 5,600.00 | 111,042 |
| 2022-01-06 | 1,115.00 | 1,140.00 | 1,105.00 | 1,105.00 | 5,525.00 | 36,249 |
| 2022-01-05 | 1,180.00 | 1,180.00 | 1,140.00 | 1,145.00 | 5,725.00 | 35,952 |
| 2022-01-04 | 1,130.00 | 1,175.00 | 1,125.00 | 1,160.00 | 5,800.00 | 43,384 |
| 2022-01-03 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 5,650.00 | 17,847 |
| 2021-12-30 | 1,115.00 | 1,150.00 | 1,110.00 | 1,140.00 | 5,700.00 | 20,449 |
| 2021-12-29 | 1,095.00 | 1,125.00 | 1,090.00 | 1,110.00 | 5,550.00 | 30,915 |
| 2021-12-28 | 1,135.00 | 1,140.00 | 1,095.00 | 1,105.00 | 5,525.00 | 30,513 |
| 2021-12-27 | 1,115.00 | 1,175.00 | 1,115.00 | 1,135.00 | 5,675.00 | 24,064 |
| 2021-12-24 | 1,105.00 | 1,130.00 | 1,095.00 | 1,115.00 | 5,575.00 | 17,420 |
| 2021-12-23 | 1,140.00 | 1,160.00 | 1,095.00 | 1,105.00 | 5,525.00 | 38,047 |
| 2021-12-22 | 1,110.00 | 1,185.00 | 1,110.00 | 1,130.00 | 5,650.00 | 60,984 |
| 2021-12-21 | 1,080.00 | 1,125.00 | 1,080.00 | 1,110.00 | 5,550.00 | 31,680 |
| 2021-12-20 | 1,090.00 | 1,130.00 | 1,085.00 | 1,105.00 | 5,525.00 | 30,275 |
| 2021-12-17 | 1,110.00 | 1,145.00 | 1,090.00 | 1,110.00 | 5,550.00 | 22,472 |
| 2021-12-16 | 1,125.00 | 1,135.00 | 1,105.00 | 1,110.00 | 5,550.00 | 34,434 |
| 2021-12-15 | 1,130.00 | 1,160.00 | 1,095.00 | 1,125.00 | 5,625.00 | 45,973 |
| 2021-12-14 | 1,175.00 | 1,175.00 | 1,125.00 | 1,130.00 | 5,650.00 | 45,404 |
| 2021-12-13 | 1,305.00 | 1,305.00 | 1,150.00 | 1,180.00 | 5,900.00 | 261,122 |
| 2021-12-10 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 5,800.00 | 27,009 |
| 2021-12-09 | 1,170.00 | 1,190.00 | 1,145.00 | 1,145.00 | 5,725.00 | 34,719 |
| 2021-12-08 | 1,105.00 | 1,230.00 | 1,095.00 | 1,175.00 | 5,875.00 | 136,136 |
| 2021-12-07 | 1,090.00 | 1,165.00 | 1,085.00 | 1,105.00 | 5,525.00 | 73,906 |
| 2021-12-06 | 1,120.00 | 1,140.00 | 1,080.00 | 1,090.00 | 5,450.00 | 37,998 |
| 2021-12-03 | 1,095.00 | 1,145.00 | 1,085.00 | 1,120.00 | 5,600.00 | 32,888 |
| 2021-12-02 | 1,085.00 | 1,110.00 | 1,025.00 | 1,090.00 | 5,450.00 | 38,635 |
| 2021-12-01 | 1,070.00 | 1,120.00 | 1,025.00 | 1,085.00 | 5,425.00 | 35,169 |
| 2021-11-30 | 1,110.00 | 1,150.00 | 1,010.00 | 1,070.00 | 5,350.00 | 80,407 |
| 2021-11-29 | 1,120.00 | 1,145.00 | 1,095.00 | 1,110.00 | 5,550.00 | 90,717 |
| 2021-11-26 | 1,215.00 | 1,215.00 | 1,160.00 | 1,170.00 | 5,850.00 | 30,622 |
| 2021-11-25 | 1,225.00 | 1,245.00 | 1,190.00 | 1,215.00 | 6,075.00 | 20,161 |
| 2021-11-24 | 1,185.00 | 1,230.00 | 1,160.00 | 1,220.00 | 6,100.00 | 36,265 |
| 2021-11-23 | 1,160.00 | 1,215.00 | 1,145.00 | 1,205.00 | 6,025.00 | 23,455 |
| 2021-11-22 | 1,235.00 | 1,240.00 | 1,155.00 | 1,170.00 | 5,850.00 | 104,640 |
| 2021-11-19 | 1,215.00 | 1,235.00 | 1,155.00 | 1,235.00 | 6,175.00 | 64,981 |
| 2021-11-18 | 1,215.00 | 1,270.00 | 1,165.00 | 1,215.00 | 6,075.00 | 86,749 |
| 2021-11-17 | 1,285.00 | 1,285.00 | 1,220.00 | 1,225.00 | 6,125.00 | 40,921 |
| 2021-11-16 | 1,320.00 | 1,320.00 | 1,250.00 | 1,285.00 | 6,425.00 | 88,176 |
| 2021-11-15 | 1,335.00 | 1,345.00 | 1,305.00 | 1,315.00 | 6,575.00 | 49,470 |
| 2021-11-12 | 1,250.00 | 1,330.00 | 1,235.00 | 1,305.00 | 6,525.00 | 40,671 |
| 2021-11-11 | 1,290.00 | 1,300.00 | 1,200.00 | 1,260.00 | 6,300.00 | 74,102 |
| 2021-11-10 | 1,385.00 | 1,400.00 | 1,300.00 | 1,310.00 | 6,550.00 | 55,704 |
| 2021-11-09 | 1,430.00 | 1,465.00 | 1,340.00 | 1,385.00 | 6,925.00 | 49,962 |
| 2021-11-08 | 1,340.00 | 1,440.00 | 1,320.00 | 1,415.00 | 7,075.00 | 58,920 |
| 2021-11-05 | 1,380.00 | 1,440.00 | 1,335.00 | 1,375.00 | 6,875.00 | 70,186 |
| 2021-11-04 | 1,475.00 | 1,475.00 | 1,365.00 | 1,380.00 | 6,900.00 | 105,124 |
| 2021-11-03 | 1,485.00 | 1,515.00 | 1,450.00 | 1,490.00 | 7,450.00 | 70,899 |
| 2021-11-02 | 1,400.00 | 1,535.00 | 1,400.00 | 1,485.00 | 7,425.00 | 252,317 |
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.