Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 1,272.00 | 1,272.00 | 1,253.00 | 1,272.00 | 1,272.00 | 1,722 |
| 2024-07-19 | 1,275.00 | 1,278.00 | 1,252.00 | 1,278.00 | 1,278.00 | 9,437 |
| 2024-07-18 | 1,283.00 | 1,304.00 | 1,279.00 | 1,285.00 | 1,285.00 | 11,700 |
| 2024-07-17 | 1,289.00 | 1,289.00 | 1,277.00 | 1,285.00 | 1,285.00 | 1,855 |
| 2024-07-16 | 1,266.00 | 1,287.00 | 1,266.00 | 1,287.00 | 1,287.00 | 9,573 |
| 2024-07-15 | 1,280.00 | 1,280.00 | 1,268.00 | 1,279.00 | 1,279.00 | 8,860 |
| 2024-07-12 | 1,269.00 | 1,300.00 | 1,253.00 | 1,280.00 | 1,280.00 | 13,161 |
| 2024-07-11 | 1,295.00 | 1,295.00 | 1,261.00 | 1,269.00 | 1,269.00 | 3,478 |
| 2024-07-10 | 1,264.00 | 1,290.00 | 1,248.00 | 1,270.00 | 1,270.00 | 15,336 |
| 2024-07-09 | 1,247.00 | 1,268.00 | 1,244.00 | 1,260.00 | 1,260.00 | 6,830 |
| 2024-07-08 | 1,231.00 | 1,245.00 | 1,229.00 | 1,234.00 | 1,234.00 | 8,192 |
| 2024-07-05 | 1,228.00 | 1,260.00 | 1,227.00 | 1,231.00 | 1,231.00 | 28,904 |
| 2024-07-04 | 1,275.00 | 1,276.00 | 1,221.00 | 1,228.00 | 1,228.00 | 58,885 |
| 2024-07-03 | 1,265.00 | 1,289.00 | 1,254.00 | 1,285.00 | 1,285.00 | 12,633 |
| 2024-07-02 | 1,297.00 | 1,318.00 | 1,276.00 | 1,291.00 | 1,291.00 | 54,364 |
| 2024-07-01 | 1,342.00 | 1,342.00 | 1,301.00 | 1,311.00 | 1,311.00 | 21,558 |
| 2024-06-28 | 1,364.00 | 1,373.00 | 1,312.00 | 1,342.00 | 1,342.00 | 11,603 |
| 2024-06-27 | 1,361.00 | 1,374.00 | 1,357.00 | 1,374.00 | 1,374.00 | 5,135 |
| 2024-06-26 | 1,366.00 | 1,367.00 | 1,361.00 | 1,361.00 | 1,361.00 | 3,978 |
| 2024-06-25 | 1,368.00 | 1,372.00 | 1,358.00 | 1,369.00 | 1,369.00 | 10,695 |
| 2024-06-24 | 1,393.00 | 1,400.00 | 1,366.00 | 1,379.00 | 1,379.00 | 8,721 |
| 2024-06-21 | 1,387.00 | 1,420.00 | 1,378.00 | 1,404.00 | 1,404.00 | 16,242 |
| 2024-06-20 | 1,384.00 | 1,394.00 | 1,374.00 | 1,393.00 | 1,393.00 | 7,794 |
| 2024-06-19 | 1,399.00 | 1,399.00 | 1,390.00 | 1,395.00 | 1,395.00 | 6,373 |
| 2024-06-18 | 1,394.00 | 1,399.00 | 1,390.00 | 1,399.00 | 1,399.00 | 5,368 |
| 2024-06-17 | 1,387.00 | 1,401.00 | 1,387.00 | 1,401.00 | 1,401.00 | 13,397 |
| 2024-06-14 | 1,392.00 | 1,401.00 | 1,390.00 | 1,401.00 | 1,401.00 | 8,739 |
| 2024-06-13 | 1,398.00 | 1,405.00 | 1,394.00 | 1,405.00 | 1,405.00 | 7,403 |
| 2024-06-12 | 1,410.00 | 1,410.00 | 1,402.00 | 1,406.00 | 1,406.00 | 5,858 |
| 2024-06-11 | 1,430.00 | 1,430.00 | 1,411.00 | 1,418.00 | 1,418.00 | 3,538 |
| 2024-06-10 | 1,443.00 | 1,445.00 | 1,431.00 | 1,433.00 | 1,433.00 | 8,878 |
| 2024-06-07 | 1,454.00 | 1,454.00 | 1,435.00 | 1,443.00 | 1,443.00 | 21,187 |
| 2024-06-05 | 1,478.00 | 1,607.00 | 1,436.00 | 1,454.00 | 1,454.00 | 257,823 |
| 2024-06-04 | 1,452.00 | 1,490.00 | 1,441.00 | 1,463.00 | 1,463.00 | 84,051 |
| 2024-06-03 | 1,377.00 | 1,465.00 | 1,377.00 | 1,452.00 | 1,452.00 | 33,761 |
| 2024-05-31 | 1,368.00 | 1,409.00 | 1,360.00 | 1,409.00 | 1,409.00 | 17,923 |
| 2024-05-30 | 1,386.00 | 1,393.00 | 1,379.00 | 1,382.00 | 1,382.00 | 15,230 |
| 2024-05-29 | 1,409.00 | 1,409.00 | 1,386.00 | 1,386.00 | 1,386.00 | 7,031 |
| 2024-05-28 | 1,393.00 | 1,408.00 | 1,393.00 | 1,399.00 | 1,399.00 | 5,052 |
| 2024-05-27 | 1,392.00 | 1,398.00 | 1,388.00 | 1,393.00 | 1,393.00 | 10,310 |
| 2024-05-24 | 1,398.00 | 1,408.00 | 1,381.00 | 1,407.00 | 1,407.00 | 10,184 |
| 2024-05-23 | 1,400.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | 5,642 |
| 2024-05-22 | 1,400.00 | 1,413.00 | 1,380.00 | 1,410.00 | 1,410.00 | 30,658 |
| 2024-05-21 | 1,416.00 | 1,416.00 | 1,396.00 | 1,400.00 | 1,400.00 | 23,609 |
| 2024-05-20 | 1,435.00 | 1,435.00 | 1,405.00 | 1,419.00 | 1,419.00 | 12,414 |
| 2024-05-17 | 1,446.00 | 1,467.00 | 1,401.00 | 1,438.00 | 1,438.00 | 47,836 |
| 2024-05-16 | 1,467.00 | 1,475.00 | 1,467.00 | 1,474.00 | 1,474.00 | 5,434 |
| 2024-05-14 | 1,442.00 | 1,467.00 | 1,442.00 | 1,467.00 | 1,467.00 | 10,425 |
| 2024-05-13 | 1,467.00 | 1,473.00 | 1,464.00 | 1,464.00 | 1,464.00 | 7,819 |
| 2024-05-10 | 1,464.00 | 1,479.00 | 1,464.00 | 1,478.00 | 1,478.00 | 9,374 |
| 2024-05-09 | 1,427.00 | 1,500.00 | 1,427.00 | 1,474.00 | 1,474.00 | 19,540 |
| 2024-05-08 | 1,432.00 | 1,447.00 | 1,427.00 | 1,427.00 | 1,427.00 | 19,394 |
| 2024-05-07 | 1,426.00 | 1,507.00 | 1,412.00 | 1,432.00 | 1,432.00 | 56,938 |
| 2024-05-03 | 1,420.00 | 1,443.00 | 1,413.00 | 1,418.00 | 1,418.00 | 25,022 |
| 2024-05-02 | 1,437.00 | 1,564.00 | 1,390.00 | 1,404.00 | 1,404.00 | 210,811 |
| 2024-04-30 | 1,397.00 | 1,407.00 | 1,397.00 | 1,397.00 | 1,397.00 | 12,020 |
| 2024-04-29 | 1,388.00 | 1,400.00 | 1,388.00 | 1,397.00 | 1,397.00 | 18,872 |
| 2024-04-26 | 1,408.00 | 1,408.00 | 1,397.00 | 1,401.00 | 1,401.00 | 14,228 |
| 2024-04-25 | 1,404.00 | 1,408.00 | 1,396.00 | 1,408.00 | 1,408.00 | 8,770 |
| 2024-04-24 | 1,407.00 | 1,450.00 | 1,390.00 | 1,404.00 | 1,404.00 | 115,345 |
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.