Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 605.00 | 640.00 | 605.00 | 628.00 | 3,140.00 | 17,171 |
| 2025-01-02 | 590.00 | 635.00 | 564.00 | 605.00 | 3,025.00 | 27,495 |
| 2024-12-30 | 529.00 | 650.00 | 529.00 | 560.00 | 2,800.00 | 81,609 |
| 2024-12-27 | 537.00 | 541.00 | 527.00 | 529.00 | 2,645.00 | 5,231 |
| 2024-12-26 | 545.00 | 548.00 | 535.00 | 537.00 | 2,685.00 | 7,509 |
| 2024-12-24 | 559.00 | 564.00 | 545.00 | 545.00 | 2,725.00 | 4,015 |
| 2024-12-23 | 549.00 | 565.00 | 549.00 | 557.00 | 2,785.00 | 7,729 |
| 2024-12-20 | 572.00 | 575.00 | 554.00 | 554.00 | 2,770.00 | 5,382 |
| 2024-12-19 | 582.00 | 583.00 | 568.00 | 580.00 | 2,900.00 | 4,241 |
| 2024-12-18 | 590.00 | 590.00 | 572.00 | 580.00 | 2,900.00 | 8,331 |
| 2024-12-17 | 583.00 | 596.00 | 561.00 | 590.00 | 2,950.00 | 14,155 |
| 2024-12-16 | 583.00 | 614.00 | 568.00 | 583.00 | 2,915.00 | 40,329 |
| 2024-12-13 | 526.00 | 683.00 | 526.00 | 606.00 | 3,030.00 | 382,157 |
| 2024-12-12 | 527.00 | 556.00 | 526.00 | 526.00 | 2,630.00 | 13,458 |
| 2024-12-11 | 529.00 | 552.00 | 526.00 | 541.00 | 2,705.00 | 3,138 |
| 2024-12-10 | 517.00 | 550.00 | 488.00 | 530.00 | 2,650.00 | 9,604 |
| 2024-12-09 | 526.00 | 553.00 | 513.00 | 517.00 | 2,585.00 | 14,386 |
| 2024-12-06 | 564.00 | 565.00 | 532.00 | 556.00 | 2,780.00 | 7,962 |
| 2024-12-05 | 582.00 | 598.00 | 565.00 | 565.00 | 2,825.00 | 14,809 |
| 2024-12-04 | 538.00 | 640.00 | 535.00 | 581.00 | 2,905.00 | 51,899 |
| 2024-12-03 | 547.00 | 548.00 | 530.00 | 535.00 | 2,675.00 | 9,880 |
| 2024-12-02 | 568.00 | 680.00 | 537.00 | 537.00 | 2,685.00 | 119,881 |
| 2024-11-29 | 568.00 | 579.00 | 551.00 | 568.00 | 2,840.00 | 6,568 |
| 2024-11-28 | 568.00 | 584.00 | 567.00 | 568.00 | 2,840.00 | 4,449 |
| 2024-11-27 | 572.00 | 584.00 | 563.00 | 568.00 | 2,840.00 | 7,132 |
| 2024-11-26 | 586.00 | 602.00 | 570.00 | 572.00 | 2,860.00 | 9,229 |
| 2024-11-25 | 574.00 | 593.00 | 560.00 | 586.00 | 2,930.00 | 7,960 |
| 2024-11-22 | 602.00 | 604.00 | 571.00 | 581.00 | 2,905.00 | 3,600 |
| 2024-11-21 | 572.00 | 605.00 | 570.00 | 581.00 | 2,905.00 | 3,930 |
| 2024-11-20 | 605.00 | 605.00 | 571.00 | 576.00 | 2,880.00 | 3,416 |
| 2024-11-19 | 604.00 | 604.00 | 575.00 | 590.00 | 2,950.00 | 4,060 |
| 2024-11-18 | 574.00 | 602.00 | 564.00 | 574.00 | 2,870.00 | 3,695 |
| 2024-11-15 | 575.00 | 600.00 | 570.00 | 571.00 | 2,855.00 | 5,099 |
| 2024-11-14 | 572.00 | 587.00 | 563.00 | 570.00 | 2,850.00 | 995 |
| 2024-11-13 | 595.00 | 596.00 | 562.00 | 572.00 | 2,860.00 | 9,183 |
| 2024-11-12 | 636.00 | 636.00 | 566.00 | 596.00 | 2,980.00 | 45,360 |
| 2024-11-11 | 645.00 | 653.00 | 612.00 | 639.00 | 3,195.00 | 7,970 |
| 2024-11-08 | 635.00 | 656.00 | 627.00 | 656.00 | 3,280.00 | 3,689 |
| 2024-11-07 | 641.00 | 649.00 | 634.00 | 635.00 | 3,175.00 | 1,306 |
| 2024-11-06 | 675.00 | 675.00 | 640.00 | 649.00 | 3,245.00 | 4,186 |
| 2024-11-05 | 671.00 | 671.00 | 647.00 | 651.00 | 3,255.00 | 3,076 |
| 2024-11-04 | 673.00 | 674.00 | 661.00 | 671.00 | 3,355.00 | 1,552 |
| 2024-11-01 | 661.00 | 695.00 | 650.00 | 661.00 | 3,305.00 | 2,575 |
| 2024-10-31 | 658.00 | 693.00 | 647.00 | 661.00 | 3,305.00 | 13,740 |
| 2024-10-30 | 640.00 | 664.00 | 630.00 | 646.00 | 3,230.00 | 4,988 |
| 2024-10-29 | 649.00 | 657.00 | 639.00 | 639.00 | 3,195.00 | 3,102 |
| 2024-10-28 | 638.00 | 649.00 | 629.00 | 649.00 | 3,245.00 | 7,905 |
| 2024-10-25 | 625.00 | 658.00 | 625.00 | 639.00 | 3,195.00 | 3,011 |
| 2024-10-24 | 654.00 | 655.00 | 632.00 | 632.00 | 3,160.00 | 2,506 |
| 2024-10-23 | 668.00 | 668.00 | 630.00 | 656.00 | 3,280.00 | 2,429 |
| 2024-10-22 | 654.00 | 667.00 | 634.00 | 646.00 | 3,230.00 | 3,632 |
| 2024-10-21 | 660.00 | 668.00 | 651.00 | 652.00 | 3,260.00 | 2,651 |
| 2024-10-18 | 660.00 | 665.00 | 653.00 | 653.00 | 3,265.00 | 5,765 |
| 2024-10-17 | 652.00 | 680.00 | 648.00 | 658.00 | 3,290.00 | 2,056 |
| 2024-10-16 | 658.00 | 658.00 | 644.00 | 653.00 | 3,265.00 | 3,037 |
| 2024-10-15 | 658.00 | 668.00 | 645.00 | 645.00 | 3,225.00 | 11,298 |
| 2024-10-14 | 658.00 | 666.00 | 651.00 | 657.00 | 3,285.00 | 3,962 |
| 2024-10-11 | 686.00 | 686.00 | 659.00 | 660.00 | 3,300.00 | 15,444 |
| 2024-10-10 | 694.00 | 702.00 | 679.00 | 686.00 | 3,430.00 | 5,376 |
| 2024-10-08 | 700.00 | 769.00 | 693.00 | 694.00 | 3,470.00 | 37,629 |
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.