Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 542.00 | 569.00 | 542.00 | 549.00 | 2,745.00 | 7,066 |
| 2025-04-03 | 557.00 | 580.00 | 545.00 | 550.00 | 2,750.00 | 16,522 |
| 2025-04-02 | 570.00 | 587.00 | 557.00 | 557.00 | 2,785.00 | 2,615 |
| 2025-04-01 | 560.00 | 590.00 | 559.00 | 566.00 | 2,830.00 | 1,290 |
| 2025-03-31 | 550.00 | 566.00 | 550.00 | 554.00 | 2,770.00 | 2,116 |
| 2025-03-28 | 563.00 | 569.00 | 561.00 | 561.00 | 2,805.00 | 6,591 |
| 2025-03-27 | 557.00 | 599.00 | 552.00 | 563.00 | 2,815.00 | 3,386 |
| 2025-03-26 | 560.00 | 565.00 | 556.00 | 563.00 | 2,815.00 | 2,014 |
| 2025-03-25 | 557.00 | 580.00 | 556.00 | 562.00 | 2,810.00 | 10,586 |
| 2025-03-24 | 561.00 | 575.00 | 555.00 | 560.00 | 2,800.00 | 8,588 |
| 2025-03-21 | 566.00 | 605.00 | 560.00 | 561.00 | 2,805.00 | 9,725 |
| 2025-03-20 | 578.00 | 584.00 | 571.00 | 572.00 | 2,860.00 | 3,905 |
| 2025-03-19 | 601.00 | 619.00 | 571.00 | 582.00 | 2,910.00 | 2,721 |
| 2025-03-18 | 593.00 | 620.00 | 589.00 | 601.00 | 3,005.00 | 4,173 |
| 2025-03-17 | 604.00 | 604.00 | 585.00 | 598.00 | 2,990.00 | 2,574 |
| 2025-03-14 | 571.00 | 607.00 | 571.00 | 604.00 | 3,020.00 | 4,564 |
| 2025-03-13 | 561.00 | 596.00 | 561.00 | 580.00 | 2,900.00 | 6,714 |
| 2025-03-12 | 570.00 | 590.00 | 562.00 | 563.00 | 2,815.00 | 5,760 |
| 2025-03-11 | 568.00 | 605.00 | 562.00 | 569.00 | 2,845.00 | 2,704 |
| 2025-03-10 | 589.00 | 609.00 | 573.00 | 573.00 | 2,865.00 | 5,272 |
| 2025-03-07 | 577.00 | 606.00 | 577.00 | 588.00 | 2,940.00 | 3,028 |
| 2025-03-06 | 590.00 | 613.00 | 565.00 | 579.00 | 2,895.00 | 6,661 |
| 2025-03-05 | 597.00 | 605.00 | 585.00 | 589.00 | 2,945.00 | 7,264 |
| 2025-03-04 | 591.00 | 675.00 | 590.00 | 598.00 | 2,990.00 | 50,110 |
| 2025-02-28 | 600.00 | 619.00 | 590.00 | 591.00 | 2,955.00 | 2,140 |
| 2025-02-27 | 600.00 | 600.00 | 582.00 | 600.00 | 3,000.00 | 11,515 |
| 2025-02-26 | 588.00 | 615.00 | 588.00 | 590.00 | 2,950.00 | 5,476 |
| 2025-02-25 | 586.00 | 643.00 | 585.00 | 592.00 | 2,960.00 | 22,795 |
| 2025-02-24 | 621.00 | 628.00 | 585.00 | 585.00 | 2,925.00 | 7,774 |
| 2025-02-21 | 664.00 | 664.00 | 620.00 | 621.00 | 3,105.00 | 5,851 |
| 2025-02-20 | 629.00 | 652.00 | 621.00 | 621.00 | 3,105.00 | 4,045 |
| 2025-02-19 | 627.00 | 637.00 | 623.00 | 634.00 | 3,170.00 | 2,265 |
| 2025-02-18 | 610.00 | 638.00 | 610.00 | 633.00 | 3,165.00 | 4,440 |
| 2025-02-17 | 615.00 | 620.00 | 614.00 | 616.00 | 3,080.00 | 1,226 |
| 2025-02-14 | 618.00 | 635.00 | 615.00 | 623.00 | 3,115.00 | 2,336 |
| 2025-02-13 | 610.00 | 624.00 | 610.00 | 618.00 | 3,090.00 | 5,235 |
| 2025-02-12 | 617.00 | 640.00 | 611.00 | 615.00 | 3,075.00 | 5,870 |
| 2025-02-11 | 647.00 | 647.00 | 617.00 | 617.00 | 3,085.00 | 4,518 |
| 2025-02-10 | 665.00 | 693.00 | 604.00 | 627.00 | 3,135.00 | 45,905 |
| 2025-02-07 | 604.00 | 626.00 | 604.00 | 621.00 | 3,105.00 | 2,192 |
| 2025-02-06 | 608.00 | 610.00 | 599.00 | 607.00 | 3,035.00 | 1,430 |
| 2025-02-05 | 591.00 | 610.00 | 581.00 | 608.00 | 3,040.00 | 1,842 |
| 2025-02-04 | 604.00 | 604.00 | 585.00 | 593.00 | 2,965.00 | 3,856 |
| 2025-02-03 | 612.00 | 614.00 | 595.00 | 595.00 | 2,975.00 | 5,516 |
| 2025-01-31 | 637.00 | 640.00 | 612.00 | 612.00 | 3,060.00 | 8,173 |
| 2025-01-24 | 640.00 | 659.00 | 637.00 | 644.00 | 3,220.00 | 2,976 |
| 2025-01-23 | 634.00 | 658.00 | 615.00 | 647.00 | 3,235.00 | 5,685 |
| 2025-01-22 | 655.00 | 655.00 | 621.00 | 638.00 | 3,190.00 | 8,863 |
| 2025-01-21 | 630.00 | 650.00 | 630.00 | 646.00 | 3,230.00 | 3,832 |
| 2025-01-20 | 640.00 | 643.00 | 630.00 | 630.00 | 3,150.00 | 5,188 |
| 2025-01-17 | 640.00 | 665.00 | 638.00 | 643.00 | 3,215.00 | 8,638 |
| 2025-01-16 | 639.00 | 676.00 | 625.00 | 640.00 | 3,200.00 | 10,295 |
| 2025-01-15 | 640.00 | 650.00 | 628.00 | 641.00 | 3,205.00 | 3,317 |
| 2025-01-14 | 675.00 | 675.00 | 642.00 | 642.00 | 3,210.00 | 10,652 |
| 2025-01-13 | 701.00 | 701.00 | 666.00 | 666.00 | 3,330.00 | 10,085 |
| 2025-01-10 | 744.00 | 744.00 | 670.00 | 701.00 | 3,505.00 | 30,371 |
| 2025-01-09 | 690.00 | 740.00 | 660.00 | 715.00 | 3,575.00 | 77,579 |
| 2025-01-08 | 642.00 | 672.00 | 595.00 | 653.00 | 3,265.00 | 29,181 |
| 2025-01-07 | 616.00 | 650.00 | 602.00 | 602.00 | 3,010.00 | 12,980 |
| 2025-01-06 | 638.00 | 640.00 | 610.00 | 616.00 | 3,080.00 | 4,163 |
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.