Seouleaguer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 716.00 | 717.00 | 700.00 | 700.00 | 3,500.00 | 1,386 |
| 2024-10-04 | 699.00 | 738.00 | 696.00 | 716.00 | 3,580.00 | 3,164 |
| 2024-10-02 | 684.00 | 699.00 | 679.00 | 699.00 | 3,495.00 | 3,518 |
| 2024-09-30 | 684.00 | 700.00 | 684.00 | 684.00 | 3,420.00 | 4,679 |
| 2024-09-27 | 704.00 | 708.00 | 682.00 | 684.00 | 3,420.00 | 8,550 |
| 2024-09-26 | 712.00 | 712.00 | 696.00 | 704.00 | 3,520.00 | 5,705 |
| 2024-09-25 | 699.00 | 710.00 | 690.00 | 703.00 | 3,515.00 | 15,744 |
| 2024-09-24 | 740.00 | 749.00 | 672.00 | 698.00 | 3,490.00 | 45,119 |
| 2024-09-23 | 710.00 | 765.00 | 710.00 | 755.00 | 3,775.00 | 38,574 |
| 2024-09-20 | 695.00 | 715.00 | 692.00 | 709.00 | 3,545.00 | 6,730 |
| 2024-09-19 | 695.00 | 710.00 | 687.00 | 695.00 | 3,475.00 | 7,146 |
| 2024-09-13 | 715.00 | 738.00 | 681.00 | 701.00 | 3,505.00 | 14,474 |
| 2024-09-12 | 690.00 | 724.00 | 687.00 | 715.00 | 3,575.00 | 20,526 |
| 2024-09-11 | 823.00 | 852.00 | 682.00 | 690.00 | 3,450.00 | 228,026 |
| 2024-09-10 | 725.00 | 745.00 | 711.00 | 732.00 | 3,660.00 | 23,510 |
| 2024-09-09 | 738.00 | 748.00 | 700.00 | 725.00 | 3,625.00 | 27,359 |
| 2024-09-06 | 724.00 | 747.00 | 716.00 | 738.00 | 3,690.00 | 24,317 |
| 2024-09-05 | 688.00 | 738.00 | 687.00 | 724.00 | 3,620.00 | 35,638 |
| 2024-09-04 | 692.00 | 714.00 | 684.00 | 688.00 | 3,440.00 | 8,664 |
| 2024-09-03 | 685.00 | 753.00 | 675.00 | 696.00 | 3,480.00 | 98,769 |
| 2024-09-02 | 680.00 | 684.00 | 656.00 | 684.00 | 3,420.00 | 6,585 |
| 2024-08-30 | 659.00 | 699.00 | 650.00 | 652.00 | 3,260.00 | 31,078 |
| 2024-08-29 | 664.00 | 690.00 | 652.00 | 666.00 | 3,330.00 | 17,824 |
| 2024-08-28 | 677.00 | 694.00 | 660.00 | 664.00 | 3,320.00 | 9,521 |
| 2024-08-27 | 660.00 | 680.00 | 650.00 | 680.00 | 3,400.00 | 8,959 |
| 2024-08-26 | 687.00 | 694.00 | 660.00 | 660.00 | 3,300.00 | 7,051 |
| 2024-08-23 | 686.00 | 694.00 | 651.00 | 686.00 | 3,430.00 | 9,945 |
| 2024-08-22 | 691.00 | 704.00 | 686.00 | 686.00 | 3,430.00 | 10,837 |
| 2024-08-21 | 698.00 | 698.00 | 680.00 | 696.00 | 3,480.00 | 10,866 |
| 2024-08-20 | 680.00 | 725.00 | 665.00 | 699.00 | 3,495.00 | 35,381 |
| 2024-08-19 | 639.00 | 777.00 | 621.00 | 679.00 | 3,395.00 | 304,733 |
| 2024-08-16 | 633.00 | 684.00 | 613.00 | 639.00 | 3,195.00 | 17,462 |
| 2024-08-14 | 609.00 | 640.00 | 609.00 | 640.00 | 3,200.00 | 8,545 |
| 2024-08-13 | 623.00 | 623.00 | 601.00 | 609.00 | 3,045.00 | 4,755 |
| 2024-08-12 | 620.00 | 665.00 | 608.00 | 620.00 | 3,100.00 | 8,690 |
| 2024-08-09 | 615.00 | 630.00 | 615.00 | 615.00 | 3,075.00 | 8,431 |
| 2024-08-08 | 602.00 | 647.00 | 602.00 | 619.00 | 3,095.00 | 7,625 |
| 2024-08-07 | 589.00 | 629.00 | 589.00 | 600.00 | 3,000.00 | 4,983 |
| 2024-08-06 | 552.00 | 610.00 | 552.00 | 583.00 | 2,915.00 | 24,560 |
| 2024-08-05 | 639.00 | 639.00 | 580.00 | 581.00 | 2,905.00 | 16,098 |
| 2024-08-02 | 664.00 | 664.00 | 639.00 | 639.00 | 3,195.00 | 7,127 |
| 2024-08-01 | 659.00 | 675.00 | 659.00 | 664.00 | 3,320.00 | 9,921 |
| 2024-07-31 | 675.00 | 688.00 | 655.00 | 659.00 | 3,295.00 | 6,875 |
| 2024-07-30 | 689.00 | 689.00 | 656.00 | 675.00 | 3,375.00 | 12,388 |
| 2024-07-29 | 705.00 | 713.00 | 661.00 | 672.00 | 3,360.00 | 18,873 |
| 2024-07-26 | 660.00 | 660.00 | 641.00 | 654.00 | 3,270.00 | 11,510 |
| 2024-07-25 | 677.00 | 678.00 | 649.00 | 653.00 | 3,265.00 | 29,428 |
| 2024-07-24 | 729.00 | 729.00 | 658.00 | 677.00 | 3,385.00 | 100,408 |
| 2024-07-23 | 607.00 | 798.00 | 607.00 | 707.00 | 3,535.00 | 795,936 |
| 2024-07-22 | 630.00 | 635.00 | 611.00 | 614.00 | 3,070.00 | 8,495 |
| 2024-07-19 | 630.00 | 644.00 | 630.00 | 630.00 | 3,150.00 | 7,401 |
| 2024-07-18 | 646.00 | 649.00 | 627.00 | 646.00 | 3,230.00 | 5,605 |
| 2024-07-17 | 660.00 | 664.00 | 646.00 | 646.00 | 3,230.00 | 8,075 |
| 2024-07-16 | 673.00 | 673.00 | 659.00 | 664.00 | 3,320.00 | 11,617 |
| 2024-07-15 | 677.00 | 690.00 | 660.00 | 673.00 | 3,365.00 | 7,318 |
| 2024-07-12 | 693.00 | 700.00 | 653.00 | 660.00 | 3,300.00 | 28,885 |
| 2024-07-11 | 703.00 | 712.00 | 691.00 | 693.00 | 3,465.00 | 28,647 |
| 2024-07-10 | 694.00 | 705.00 | 688.00 | 703.00 | 3,515.00 | 16,440 |
| 2024-07-09 | 694.00 | 730.00 | 686.00 | 694.00 | 3,470.00 | 37,969 |
| 2024-07-08 | 675.00 | 709.00 | 674.00 | 697.00 | 3,485.00 | 39,257 |
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.