Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 906.00 | 919.00 | 827.00 | 909.00 | 4,545.00 | 29,622 |
| 2025-09-25 | 923.00 | 924.00 | 904.00 | 907.00 | 4,535.00 | 5,579 |
| 2025-09-24 | 934.00 | 934.00 | 909.00 | 911.00 | 4,555.00 | 2,755 |
| 2025-09-23 | 950.00 | 950.00 | 912.00 | 920.00 | 4,600.00 | 7,777 |
| 2025-09-22 | 966.00 | 966.00 | 901.00 | 923.00 | 4,615.00 | 9,389 |
| 2025-09-19 | 987.00 | 1,000.00 | 902.00 | 966.00 | 4,830.00 | 32,318 |
| 2025-09-18 | 967.00 | 967.00 | 910.00 | 950.00 | 4,750.00 | 5,302 |
| 2025-09-17 | 932.00 | 970.00 | 919.00 | 937.00 | 4,685.00 | 30,278 |
| 2025-09-16 | 975.00 | 1,018.00 | 919.00 | 932.00 | 4,660.00 | 13,532 |
| 2025-09-15 | 976.00 | 1,000.00 | 975.00 | 975.00 | 4,875.00 | 4,079 |
| 2025-09-12 | 991.00 | 999.00 | 971.00 | 976.00 | 4,880.00 | 7,268 |
| 2025-09-11 | 1,018.00 | 1,018.00 | 991.00 | 991.00 | 4,955.00 | 3,766 |
| 2025-09-10 | 990.00 | 1,015.00 | 978.00 | 1,006.00 | 5,030.00 | 3,578 |
| 2025-09-09 | 970.00 | 990.00 | 967.00 | 990.00 | 4,950.00 | 1,707 |
| 2025-09-08 | 980.00 | 984.00 | 938.00 | 980.00 | 4,900.00 | 5,759 |
| 2025-09-05 | 980.00 | 980.00 | 912.00 | 948.00 | 4,740.00 | 4,388 |
| 2025-09-04 | 935.00 | 977.00 | 926.00 | 965.00 | 4,825.00 | 5,827 |
| 2025-09-03 | 943.00 | 971.00 | 922.00 | 943.00 | 4,715.00 | 2,031 |
| 2025-09-02 | 943.00 | 990.00 | 930.00 | 943.00 | 4,715.00 | 4,951 |
| 2025-09-01 | 978.00 | 978.00 | 930.00 | 943.00 | 4,715.00 | 9,779 |
| 2025-08-29 | 975.00 | 997.00 | 952.00 | 978.00 | 4,890.00 | 4,578 |
| 2025-08-28 | 989.00 | 1,000.00 | 958.00 | 979.00 | 4,895.00 | 7,358 |
| 2025-08-27 | 970.00 | 999.00 | 951.00 | 989.00 | 4,945.00 | 6,425 |
| 2025-08-26 | 1,045.00 | 1,045.00 | 953.00 | 970.00 | 4,850.00 | 11,854 |
| 2025-08-25 | 1,001.00 | 1,001.00 | 959.00 | 995.00 | 4,975.00 | 5,486 |
| 2025-08-22 | 1,040.00 | 1,040.00 | 972.00 | 1,001.00 | 5,005.00 | 1,430 |
| 2025-08-21 | 986.00 | 1,043.00 | 963.00 | 988.00 | 4,940.00 | 10,314 |
| 2025-08-20 | 945.00 | 1,050.00 | 945.00 | 1,002.00 | 5,010.00 | 14,681 |
| 2025-08-19 | 986.00 | 1,011.00 | 947.00 | 950.00 | 4,750.00 | 20,480 |
| 2025-08-18 | 1,071.00 | 1,071.00 | 942.00 | 945.00 | 4,725.00 | 43,344 |
| 2025-08-14 | 1,076.00 | 1,078.00 | 1,020.00 | 1,070.00 | 5,350.00 | 19,202 |
| 2025-08-13 | 1,115.00 | 1,115.00 | 1,062.00 | 1,075.00 | 5,375.00 | 2,149 |
| 2025-08-12 | 1,065.00 | 1,112.00 | 1,056.00 | 1,069.00 | 5,345.00 | 10,702 |
| 2025-08-11 | 1,099.00 | 1,145.00 | 1,063.00 | 1,063.00 | 5,315.00 | 16,168 |
| 2025-08-08 | 1,098.00 | 1,098.00 | 1,051.00 | 1,078.00 | 5,390.00 | 10,107 |
| 2025-08-07 | 1,100.00 | 1,100.00 | 1,045.00 | 1,062.00 | 5,310.00 | 5,044 |
| 2025-08-06 | 1,069.00 | 1,090.00 | 1,033.00 | 1,069.00 | 5,345.00 | 19,229 |
| 2025-08-05 | 1,082.00 | 1,086.00 | 1,058.00 | 1,069.00 | 5,345.00 | 5,156 |
| 2025-08-04 | 1,100.00 | 1,114.00 | 1,052.00 | 1,065.00 | 5,325.00 | 9,714 |
| 2025-08-01 | 1,078.00 | 1,099.00 | 1,009.00 | 1,042.00 | 5,210.00 | 32,329 |
| 2025-07-31 | 1,054.00 | 1,079.00 | 1,045.00 | 1,078.00 | 5,390.00 | 7,535 |
| 2025-07-30 | 1,076.00 | 1,110.00 | 1,039.00 | 1,054.00 | 5,270.00 | 7,642 |
| 2025-07-29 | 1,123.00 | 1,123.00 | 1,033.00 | 1,076.00 | 5,380.00 | 7,813 |
| 2025-07-28 | 1,095.00 | 1,141.00 | 1,064.00 | 1,095.00 | 5,475.00 | 10,039 |
| 2025-07-25 | 1,089.00 | 1,145.00 | 1,082.00 | 1,093.00 | 5,465.00 | 13,220 |
| 2025-07-24 | 1,092.00 | 1,157.00 | 1,060.00 | 1,084.00 | 5,420.00 | 23,264 |
| 2025-07-23 | 1,083.00 | 1,168.00 | 1,063.00 | 1,114.00 | 5,570.00 | 27,990 |
| 2025-07-22 | 1,142.00 | 1,160.00 | 1,060.00 | 1,083.00 | 5,415.00 | 41,495 |
| 2025-07-21 | 1,215.00 | 1,215.00 | 1,110.00 | 1,142.00 | 5,710.00 | 12,936 |
| 2025-07-18 | 1,191.00 | 1,210.00 | 1,170.00 | 1,172.00 | 5,860.00 | 10,778 |
| 2025-07-17 | 1,200.00 | 1,240.00 | 1,165.00 | 1,191.00 | 5,955.00 | 16,442 |
| 2025-07-16 | 1,190.00 | 1,254.00 | 1,166.00 | 1,190.00 | 5,950.00 | 19,237 |
| 2025-07-15 | 1,205.00 | 1,244.00 | 1,170.00 | 1,190.00 | 5,950.00 | 12,273 |
| 2025-07-14 | 1,161.00 | 1,227.00 | 1,148.00 | 1,205.00 | 6,025.00 | 22,471 |
| 2025-07-11 | 1,139.00 | 1,173.00 | 1,128.00 | 1,158.00 | 5,790.00 | 13,070 |
| 2025-07-10 | 1,110.00 | 1,174.00 | 1,075.00 | 1,138.00 | 5,690.00 | 28,986 |
| 2025-07-09 | 1,080.00 | 1,136.00 | 1,073.00 | 1,118.00 | 5,590.00 | 17,296 |
| 2025-07-08 | 1,095.00 | 1,131.00 | 1,065.00 | 1,082.00 | 5,410.00 | 31,177 |
| 2025-07-07 | 1,087.00 | 1,185.00 | 1,024.00 | 1,095.00 | 5,475.00 | 36,857 |
| 2025-07-04 | 1,118.00 | 1,134.00 | 1,009.00 | 1,087.00 | 5,435.00 | 53,917 |
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.