Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1,407.00 | 1,425.00 | 1,401.00 | 1,407.00 | 1,407.00 | 22,266 |
| 2024-04-22 | 1,430.00 | 1,430.00 | 1,402.00 | 1,407.00 | 1,407.00 | 16,073 |
| 2024-04-19 | 1,433.00 | 1,433.00 | 1,394.00 | 1,432.00 | 1,432.00 | 31,355 |
| 2024-04-18 | 1,433.00 | 1,450.00 | 1,395.00 | 1,433.00 | 1,433.00 | 21,285 |
| 2024-04-17 | 1,431.00 | 1,447.00 | 1,365.00 | 1,447.00 | 1,447.00 | 32,572 |
| 2024-04-16 | 1,450.00 | 1,594.00 | 1,416.00 | 1,417.00 | 1,417.00 | 73,414 |
| 2024-04-15 | 1,457.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 18,690 |
| 2024-04-12 | 1,473.00 | 1,473.00 | 1,445.00 | 1,447.00 | 1,447.00 | 18,483 |
| 2024-04-11 | 1,454.00 | 1,474.00 | 1,446.00 | 1,473.00 | 1,473.00 | 9,379 |
| 2024-04-09 | 1,479.00 | 1,487.00 | 1,453.00 | 1,454.00 | 1,454.00 | 7,775 |
| 2024-04-08 | 1,470.00 | 1,489.00 | 1,460.00 | 1,474.00 | 1,474.00 | 10,211 |
| 2024-04-05 | 1,467.00 | 1,501.00 | 1,450.00 | 1,470.00 | 1,470.00 | 11,750 |
| 2024-04-04 | 1,467.00 | 1,546.00 | 1,467.00 | 1,476.00 | 1,476.00 | 75,827 |
| 2024-04-03 | 1,484.00 | 1,484.00 | 1,451.00 | 1,477.00 | 1,477.00 | 11,309 |
| 2024-04-02 | 1,500.00 | 1,500.00 | 1,475.00 | 1,484.00 | 1,484.00 | 20,049 |
| 2024-04-01 | 1,465.00 | 1,519.00 | 1,455.00 | 1,508.00 | 1,508.00 | 32,784 |
| 2024-03-29 | 1,474.00 | 1,474.00 | 1,441.00 | 1,465.00 | 1,465.00 | 12,738 |
| 2024-03-28 | 1,454.00 | 1,481.00 | 1,452.00 | 1,460.00 | 1,460.00 | 6,595 |
| 2024-03-27 | 1,445.00 | 1,505.00 | 1,445.00 | 1,451.00 | 1,451.00 | 28,311 |
| 2024-03-26 | 1,470.00 | 1,486.00 | 1,460.00 | 1,476.00 | 1,476.00 | 12,839 |
| 2024-03-25 | 1,489.00 | 1,499.00 | 1,401.00 | 1,473.00 | 1,473.00 | 28,585 |
| 2024-03-22 | 1,482.00 | 1,489.00 | 1,478.00 | 1,489.00 | 1,489.00 | 11,935 |
| 2024-03-21 | 1,495.00 | 1,495.00 | 1,473.00 | 1,478.00 | 1,478.00 | 16,688 |
| 2024-03-20 | 1,470.00 | 1,509.00 | 1,467.00 | 1,479.00 | 1,479.00 | 45,529 |
| 2024-03-19 | 1,479.00 | 1,494.00 | 1,455.00 | 1,469.00 | 1,469.00 | 47,809 |
| 2024-03-18 | 1,481.00 | 1,513.00 | 1,467.00 | 1,479.00 | 1,479.00 | 32,668 |
| 2024-03-15 | 1,456.00 | 1,748.00 | 1,456.00 | 1,478.00 | 1,478.00 | 767,771 |
| 2024-03-14 | 1,449.00 | 1,460.00 | 1,445.00 | 1,456.00 | 1,456.00 | 12,877 |
| 2024-03-13 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 6,366 |
| 2024-03-12 | 1,466.00 | 1,471.00 | 1,451.00 | 1,457.00 | 1,457.00 | 22,401 |
| 2024-03-11 | 1,476.00 | 1,488.00 | 1,465.00 | 1,473.00 | 1,473.00 | 16,042 |
| 2024-03-08 | 1,502.00 | 1,504.00 | 1,476.00 | 1,476.00 | 1,476.00 | 14,413 |
| 2024-03-07 | 1,501.00 | 1,510.00 | 1,501.00 | 1,502.00 | 1,502.00 | 7,773 |
| 2024-03-06 | 1,504.00 | 1,519.00 | 1,504.00 | 1,510.00 | 1,510.00 | 18,849 |
| 2024-03-05 | 1,580.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,515.00 | 14,425 |
| 2024-03-04 | 1,517.00 | 1,559.00 | 1,517.00 | 1,557.00 | 1,557.00 | 10,716 |
| 2024-02-29 | 1,524.00 | 1,540.00 | 1,524.00 | 1,529.00 | 1,529.00 | 6,298 |
| 2024-02-28 | 1,518.00 | 1,524.00 | 1,514.00 | 1,524.00 | 1,524.00 | 6,903 |
| 2024-02-27 | 1,550.00 | 1,556.00 | 1,514.00 | 1,518.00 | 1,518.00 | 10,238 |
| 2024-02-26 | 1,561.00 | 1,579.00 | 1,514.00 | 1,556.00 | 1,556.00 | 11,037 |
| 2024-02-23 | 1,581.00 | 1,593.00 | 1,567.00 | 1,573.00 | 1,573.00 | 7,163 |
| 2024-02-22 | 1,569.00 | 1,584.00 | 1,550.00 | 1,579.00 | 1,579.00 | 14,471 |
| 2024-02-21 | 1,582.00 | 1,582.00 | 1,559.00 | 1,569.00 | 1,569.00 | 10,778 |
| 2024-02-20 | 1,595.00 | 1,595.00 | 1,555.00 | 1,582.00 | 1,582.00 | 11,286 |
| 2024-02-19 | 1,596.00 | 1,596.00 | 1,564.00 | 1,567.00 | 1,567.00 | 11,637 |
| 2024-02-16 | 1,549.00 | 1,564.00 | 1,542.00 | 1,564.00 | 1,564.00 | 5,211 |
| 2024-02-15 | 1,559.00 | 1,559.00 | 1,545.00 | 1,549.00 | 1,549.00 | 6,640 |
| 2024-02-14 | 1,531.00 | 1,567.00 | 1,531.00 | 1,547.00 | 1,547.00 | 8,525 |
| 2024-02-13 | 1,553.00 | 1,580.00 | 1,553.00 | 1,553.00 | 1,553.00 | 28,334 |
| 2024-02-08 | 1,558.00 | 1,573.00 | 1,543.00 | 1,553.00 | 1,553.00 | 7,226 |
| 2024-02-07 | 1,534.00 | 1,559.00 | 1,533.00 | 1,558.00 | 1,558.00 | 47,462 |
| 2024-02-06 | 1,529.00 | 1,539.00 | 1,526.00 | 1,539.00 | 1,539.00 | 5,908 |
| 2024-02-05 | 1,547.00 | 1,547.00 | 1,522.00 | 1,526.00 | 1,526.00 | 16,873 |
| 2024-02-02 | 1,541.00 | 1,574.00 | 1,529.00 | 1,547.00 | 1,547.00 | 10,035 |
| 2024-02-01 | 1,518.00 | 1,560.00 | 1,518.00 | 1,541.00 | 1,541.00 | 9,470 |
| 2024-01-31 | 1,516.00 | 1,566.00 | 1,503.00 | 1,518.00 | 1,518.00 | 15,419 |
| 2024-01-30 | 1,518.00 | 1,530.00 | 1,516.00 | 1,516.00 | 1,516.00 | 5,342 |
| 2024-01-29 | 1,525.00 | 1,544.00 | 1,525.00 | 1,525.00 | 1,525.00 | 5,001 |
| 2024-01-26 | 1,539.00 | 1,541.00 | 1,532.00 | 1,536.00 | 1,536.00 | 4,605 |
| 2024-01-25 | 1,549.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | 4,266 |
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.