Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1,530.00 | 1,558.00 | 1,502.00 | 1,550.00 | 1,550.00 | 13,485 |
| 2024-01-23 | 1,511.00 | 1,533.00 | 1,500.00 | 1,510.00 | 1,510.00 | 12,363 |
| 2024-01-22 | 1,504.00 | 1,533.00 | 1,503.00 | 1,510.00 | 1,510.00 | 10,563 |
| 2024-01-19 | 1,496.00 | 1,543.00 | 1,495.00 | 1,503.00 | 1,503.00 | 14,456 |
| 2024-01-18 | 1,508.00 | 1,508.00 | 1,496.00 | 1,496.00 | 1,496.00 | 8,784 |
| 2024-01-17 | 1,549.00 | 1,562.00 | 1,508.00 | 1,508.00 | 1,508.00 | 21,640 |
| 2024-01-16 | 1,572.00 | 1,574.00 | 1,554.00 | 1,564.00 | 1,564.00 | 8,028 |
| 2024-01-15 | 1,578.00 | 1,586.00 | 1,575.00 | 1,580.00 | 1,580.00 | 6,061 |
| 2024-01-12 | 1,590.00 | 1,615.00 | 1,576.00 | 1,588.00 | 1,588.00 | 14,343 |
| 2024-01-11 | 1,562.00 | 1,619.00 | 1,562.00 | 1,587.00 | 1,587.00 | 8,596 |
| 2024-01-10 | 1,558.00 | 1,583.00 | 1,554.00 | 1,572.00 | 1,572.00 | 6,555 |
| 2024-01-09 | 1,575.00 | 1,595.00 | 1,569.00 | 1,569.00 | 1,569.00 | 7,234 |
| 2024-01-08 | 1,576.00 | 1,583.00 | 1,560.00 | 1,583.00 | 1,583.00 | 8,915 |
| 2024-01-05 | 1,576.00 | 1,588.00 | 1,576.00 | 1,586.00 | 1,586.00 | 3,037 |
| 2024-01-04 | 1,602.00 | 1,602.00 | 1,579.00 | 1,588.00 | 1,588.00 | 10,930 |
| 2024-01-03 | 1,608.00 | 1,608.00 | 1,597.00 | 1,604.00 | 1,604.00 | 10,365 |
| 2024-01-02 | 1,601.00 | 1,621.00 | 1,588.00 | 1,608.00 | 1,608.00 | 16,897 |
| 2023-12-28 | 1,607.00 | 1,607.00 | 1,594.00 | 1,604.00 | 1,604.00 | 5,143 |
| 2023-12-27 | 1,588.00 | 1,629.00 | 1,588.00 | 1,607.00 | 1,607.00 | 8,778 |
| 2023-12-26 | 1,632.00 | 1,683.00 | 1,589.00 | 1,602.00 | 1,602.00 | 29,136 |
| 2023-12-22 | 1,673.00 | 1,673.00 | 1,634.00 | 1,648.00 | 1,648.00 | 6,660 |
| 2023-12-21 | 1,601.00 | 1,670.00 | 1,592.00 | 1,640.00 | 1,640.00 | 21,994 |
| 2023-12-20 | 1,610.00 | 1,625.00 | 1,591.00 | 1,617.00 | 1,617.00 | 12,084 |
| 2023-12-19 | 1,631.00 | 1,631.00 | 1,597.00 | 1,610.00 | 1,610.00 | 6,870 |
| 2023-12-18 | 1,587.00 | 1,626.00 | 1,580.00 | 1,592.00 | 1,592.00 | 21,085 |
| 2023-12-15 | 1,590.00 | 1,591.00 | 1,580.00 | 1,590.00 | 1,590.00 | 7,922 |
| 2023-12-14 | 1,589.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 4,685 |
| 2023-12-13 | 1,613.00 | 1,618.00 | 1,600.00 | 1,605.00 | 1,605.00 | 11,876 |
| 2023-12-12 | 1,602.00 | 1,618.00 | 1,602.00 | 1,613.00 | 1,613.00 | 9,539 |
| 2023-12-11 | 1,598.00 | 1,640.00 | 1,598.00 | 1,602.00 | 1,602.00 | 23,721 |
| 2023-12-08 | 1,604.00 | 1,608.00 | 1,595.00 | 1,598.00 | 1,598.00 | 5,709 |
| 2023-12-07 | 1,608.00 | 1,621.00 | 1,595.00 | 1,621.00 | 1,621.00 | 21,365 |
| 2023-12-06 | 1,626.00 | 1,626.00 | 1,618.00 | 1,621.00 | 1,621.00 | 8,209 |
| 2023-12-05 | 1,662.00 | 1,662.00 | 1,613.00 | 1,643.00 | 1,643.00 | 10,515 |
| 2023-12-04 | 1,674.00 | 1,685.00 | 1,657.00 | 1,662.00 | 1,662.00 | 21,520 |
| 2023-12-01 | 1,698.00 | 1,705.00 | 1,680.00 | 1,691.00 | 1,691.00 | 18,733 |
| 2023-11-30 | 1,701.00 | 1,711.00 | 1,698.00 | 1,711.00 | 1,711.00 | 16,821 |
| 2023-11-29 | 1,716.00 | 1,731.00 | 1,681.00 | 1,723.00 | 1,723.00 | 7,681 |
| 2023-11-28 | 1,742.00 | 1,742.00 | 1,702.00 | 1,714.00 | 1,714.00 | 8,206 |
| 2023-11-27 | 1,731.00 | 1,742.00 | 1,725.00 | 1,742.00 | 1,742.00 | 5,261 |
| 2023-11-24 | 1,720.00 | 1,747.00 | 1,705.00 | 1,742.00 | 1,742.00 | 15,004 |
| 2023-11-23 | 1,724.00 | 1,747.00 | 1,698.00 | 1,720.00 | 1,720.00 | 31,748 |
| 2023-11-22 | 1,705.00 | 1,731.00 | 1,686.00 | 1,731.00 | 1,731.00 | 20,323 |
| 2023-11-21 | 1,700.00 | 1,727.00 | 1,700.00 | 1,720.00 | 1,720.00 | 25,760 |
| 2023-11-20 | 1,673.00 | 1,719.00 | 1,657.00 | 1,700.00 | 1,700.00 | 22,770 |
| 2023-11-17 | 1,651.00 | 1,680.00 | 1,645.00 | 1,673.00 | 1,673.00 | 19,445 |
| 2023-11-16 | 1,695.00 | 1,709.00 | 1,591.00 | 1,651.00 | 1,651.00 | 30,040 |
| 2023-11-15 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 9,790 |
| 2023-11-14 | 1,675.00 | 1,700.00 | 1,660.00 | 1,693.00 | 1,693.00 | 14,710 |
| 2023-11-13 | 1,701.00 | 1,716.00 | 1,670.00 | 1,709.00 | 1,709.00 | 12,404 |
| 2023-11-10 | 1,695.00 | 1,718.00 | 1,693.00 | 1,716.00 | 1,716.00 | 8,668 |
| 2023-11-09 | 1,656.00 | 1,749.00 | 1,656.00 | 1,722.00 | 1,722.00 | 12,924 |
| 2023-11-08 | 1,682.00 | 1,704.00 | 1,656.00 | 1,656.00 | 1,656.00 | 27,378 |
| 2023-11-07 | 1,667.00 | 1,717.00 | 1,659.00 | 1,672.00 | 1,672.00 | 33,445 |
| 2023-11-06 | 1,661.00 | 1,667.00 | 1,656.00 | 1,667.00 | 1,667.00 | 30,492 |
| 2023-11-03 | 1,661.00 | 1,661.00 | 1,660.00 | 1,661.00 | 1,661.00 | 12,460 |
| 2023-11-02 | 1,646.00 | 1,661.00 | 1,646.00 | 1,661.00 | 1,661.00 | 14,456 |
| 2023-11-01 | 1,631.00 | 1,661.00 | 1,619.00 | 1,660.00 | 1,660.00 | 42,598 |
| 2023-10-31 | 1,710.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | 17,630 |
| 2023-10-30 | 1,649.00 | 1,704.00 | 1,639.00 | 1,677.00 | 1,677.00 | 19,020 |
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.