Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,118.00 | 1,134.00 | 1,009.00 | 1,087.00 | 5,435.00 | 53,917 |
| 2025-07-03 | 1,221.00 | 1,221.00 | 1,056.00 | 1,097.00 | 5,485.00 | 138,956 |
| 2025-07-02 | 1,258.00 | 1,397.00 | 1,129.00 | 1,221.00 | 6,105.00 | 212,941 |
| 2025-07-01 | 1,140.00 | 1,266.00 | 1,125.00 | 1,255.00 | 6,275.00 | 114,944 |
| 2025-06-30 | 1,108.00 | 1,182.00 | 1,080.00 | 1,152.00 | 5,760.00 | 54,490 |
| 2025-06-27 | 1,082.00 | 1,176.00 | 1,021.00 | 1,108.00 | 5,540.00 | 90,036 |
| 2025-06-26 | 1,035.00 | 1,095.00 | 1,001.00 | 1,082.00 | 5,410.00 | 61,213 |
| 2025-06-25 | 1,030.00 | 1,064.00 | 990.00 | 1,027.00 | 5,135.00 | 30,515 |
| 2025-06-24 | 1,027.00 | 1,088.00 | 1,000.00 | 1,030.00 | 5,150.00 | 35,164 |
| 2025-06-23 | 956.00 | 1,045.00 | 955.00 | 1,037.00 | 5,185.00 | 82,662 |
| 2025-06-20 | 950.00 | 958.00 | 876.00 | 957.00 | 4,785.00 | 62,690 |
| 2025-06-19 | 948.00 | 950.00 | 901.00 | 927.00 | 4,635.00 | 26,116 |
| 2025-06-18 | 865.00 | 949.00 | 850.00 | 916.00 | 4,580.00 | 89,520 |
| 2025-06-17 | 880.00 | 890.00 | 827.00 | 867.00 | 4,335.00 | 25,328 |
| 2025-06-16 | 789.00 | 899.00 | 781.00 | 858.00 | 4,290.00 | 133,958 |
| 2025-06-13 | 736.00 | 798.00 | 730.00 | 789.00 | 3,945.00 | 27,193 |
| 2025-06-12 | 728.00 | 752.00 | 709.00 | 736.00 | 3,680.00 | 12,240 |
| 2025-06-11 | 754.00 | 754.00 | 711.00 | 728.00 | 3,640.00 | 9,157 |
| 2025-06-10 | 721.00 | 766.00 | 721.00 | 735.00 | 3,675.00 | 11,017 |
| 2025-06-09 | 715.00 | 726.00 | 708.00 | 721.00 | 3,605.00 | 14,829 |
| 2025-06-05 | 719.00 | 738.00 | 701.00 | 715.00 | 3,575.00 | 18,781 |
| 2025-06-04 | 692.00 | 718.00 | 692.00 | 717.00 | 3,585.00 | 8,797 |
| 2025-06-02 | 716.00 | 716.00 | 689.00 | 692.00 | 3,460.00 | 3,588 |
| 2025-05-30 | 702.00 | 718.00 | 681.00 | 696.00 | 3,480.00 | 11,804 |
| 2025-05-29 | 725.00 | 725.00 | 687.00 | 702.00 | 3,510.00 | 8,332 |
| 2025-05-28 | 675.00 | 703.00 | 675.00 | 698.00 | 3,490.00 | 11,009 |
| 2025-05-27 | 681.00 | 705.00 | 670.00 | 677.00 | 3,385.00 | 15,105 |
| 2025-05-26 | 687.00 | 710.00 | 676.00 | 681.00 | 3,405.00 | 21,918 |
| 2025-05-23 | 682.00 | 713.00 | 668.00 | 692.00 | 3,460.00 | 16,096 |
| 2025-05-22 | 740.00 | 740.00 | 681.00 | 682.00 | 3,410.00 | 28,311 |
| 2025-05-21 | 740.00 | 743.00 | 701.00 | 710.00 | 3,550.00 | 18,093 |
| 2025-05-20 | 720.00 | 733.00 | 690.00 | 718.00 | 3,590.00 | 51,402 |
| 2025-05-19 | 707.00 | 912.00 | 700.00 | 726.00 | 3,630.00 | 392,561 |
| 2025-05-16 | 710.00 | 716.00 | 700.00 | 707.00 | 3,535.00 | 14,291 |
| 2025-05-15 | 710.00 | 717.00 | 703.00 | 716.00 | 3,580.00 | 10,282 |
| 2025-05-14 | 696.00 | 714.00 | 689.00 | 710.00 | 3,550.00 | 16,002 |
| 2025-05-13 | 688.00 | 717.00 | 688.00 | 695.00 | 3,475.00 | 7,873 |
| 2025-05-12 | 671.00 | 690.00 | 671.00 | 688.00 | 3,440.00 | 6,506 |
| 2025-05-09 | 687.00 | 690.00 | 667.00 | 671.00 | 3,355.00 | 11,901 |
| 2025-05-08 | 700.00 | 700.00 | 677.00 | 690.00 | 3,450.00 | 5,859 |
| 2025-05-07 | 667.00 | 689.00 | 667.00 | 672.00 | 3,360.00 | 11,772 |
| 2025-05-02 | 686.00 | 695.00 | 675.00 | 686.00 | 3,430.00 | 8,658 |
| 2025-04-30 | 663.00 | 689.00 | 663.00 | 686.00 | 3,430.00 | 7,116 |
| 2025-04-29 | 653.00 | 710.00 | 648.00 | 663.00 | 3,315.00 | 42,965 |
| 2025-04-28 | 714.00 | 714.00 | 675.00 | 688.00 | 3,440.00 | 6,898 |
| 2025-04-25 | 729.00 | 729.00 | 676.00 | 678.00 | 3,390.00 | 18,254 |
| 2025-04-24 | 684.00 | 712.00 | 672.00 | 676.00 | 3,380.00 | 6,103 |
| 2025-04-23 | 686.00 | 723.00 | 672.00 | 674.00 | 3,370.00 | 32,738 |
| 2025-04-22 | 698.00 | 702.00 | 681.00 | 685.00 | 3,425.00 | 16,666 |
| 2025-04-21 | 710.00 | 710.00 | 681.00 | 702.00 | 3,510.00 | 14,704 |
| 2025-04-18 | 690.00 | 722.00 | 677.00 | 688.00 | 3,440.00 | 13,118 |
| 2025-04-17 | 666.00 | 730.00 | 661.00 | 694.00 | 3,470.00 | 77,017 |
| 2025-04-16 | 646.00 | 698.00 | 646.00 | 663.00 | 3,315.00 | 9,885 |
| 2025-04-15 | 675.00 | 697.00 | 642.00 | 679.00 | 3,395.00 | 34,431 |
| 2025-04-14 | 644.00 | 730.00 | 620.00 | 684.00 | 3,420.00 | 354,441 |
| 2025-04-11 | 504.00 | 653.00 | 504.00 | 653.00 | 3,265.00 | 671,979 |
| 2025-04-10 | 502.00 | 543.00 | 502.00 | 503.00 | 2,515.00 | 9,441 |
| 2025-04-09 | 506.00 | 523.00 | 493.00 | 506.00 | 2,530.00 | 8,601 |
| 2025-04-08 | 540.00 | 560.00 | 503.00 | 506.00 | 2,530.00 | 18,803 |
| 2025-04-07 | 549.00 | 560.00 | 520.00 | 530.00 | 2,650.00 | 11,096 |
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.