Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 1,646.00 | 1,650.00 | 1,620.00 | 1,649.00 | 1,649.00 | 10,851 |
| 2023-10-26 | 1,653.00 | 1,668.00 | 1,622.00 | 1,650.00 | 1,650.00 | 7,188 |
| 2023-10-25 | 1,623.00 | 1,705.00 | 1,615.00 | 1,678.00 | 1,678.00 | 50,757 |
| 2023-10-24 | 1,606.00 | 1,623.00 | 1,577.00 | 1,623.00 | 1,623.00 | 4,430 |
| 2023-10-23 | 1,623.00 | 1,623.00 | 1,558.00 | 1,623.00 | 1,623.00 | 16,117 |
| 2023-10-20 | 1,644.00 | 1,662.00 | 1,561.00 | 1,640.00 | 1,640.00 | 14,682 |
| 2023-10-19 | 1,693.00 | 1,700.00 | 1,670.00 | 1,694.00 | 1,694.00 | 24,937 |
| 2023-10-18 | 1,680.00 | 1,700.00 | 1,634.00 | 1,693.00 | 1,693.00 | 55,813 |
| 2023-10-17 | 1,569.00 | 1,680.00 | 1,569.00 | 1,631.00 | 1,631.00 | 69,278 |
| 2023-10-16 | 1,586.00 | 1,586.00 | 1,569.00 | 1,569.00 | 1,569.00 | 26,449 |
| 2023-10-13 | 1,577.00 | 1,586.00 | 1,577.00 | 1,586.00 | 1,586.00 | 8,416 |
| 2023-10-12 | 1,543.00 | 1,570.00 | 1,532.00 | 1,569.00 | 1,569.00 | 28,737 |
| 2023-10-11 | 1,500.00 | 1,523.00 | 1,499.00 | 1,520.00 | 1,520.00 | 22,736 |
| 2023-10-10 | 1,565.00 | 1,571.00 | 1,500.00 | 1,500.00 | 1,500.00 | 78,590 |
| 2023-10-06 | 1,460.00 | 1,546.00 | 1,459.00 | 1,504.00 | 1,504.00 | 70,184 |
| 2023-10-05 | 1,519.00 | 1,520.00 | 1,459.00 | 1,459.00 | 1,459.00 | 48,369 |
| 2023-10-04 | 1,541.00 | 1,541.00 | 1,500.00 | 1,519.00 | 1,519.00 | 43,504 |
| 2023-09-27 | 1,599.00 | 1,599.00 | 1,527.00 | 1,541.00 | 1,541.00 | 44,985 |
| 2023-09-26 | 1,618.00 | 1,618.00 | 1,598.00 | 1,606.00 | 1,606.00 | 5,887 |
| 2023-09-25 | 1,647.00 | 1,647.00 | 1,618.00 | 1,618.00 | 1,618.00 | 16,827 |
| 2023-09-22 | 1,657.00 | 1,666.00 | 1,623.00 | 1,653.00 | 1,653.00 | 6,781 |
| 2023-09-21 | 1,675.00 | 1,675.00 | 1,656.00 | 1,667.00 | 1,667.00 | 10,602 |
| 2023-09-20 | 1,675.00 | 1,688.00 | 1,650.00 | 1,688.00 | 1,688.00 | 13,651 |
| 2023-09-19 | 1,701.00 | 1,701.00 | 1,680.00 | 1,691.00 | 1,691.00 | 8,943 |
| 2023-09-18 | 1,710.00 | 1,724.00 | 1,691.00 | 1,701.00 | 1,701.00 | 25,153 |
| 2023-09-15 | 1,687.00 | 1,840.00 | 1,683.00 | 1,691.00 | 1,691.00 | 135,971 |
| 2023-09-14 | 1,689.00 | 1,695.00 | 1,681.00 | 1,695.00 | 1,695.00 | 7,192 |
| 2023-09-13 | 1,706.00 | 1,717.00 | 1,689.00 | 1,704.00 | 1,704.00 | 11,612 |
| 2023-09-12 | 1,709.00 | 1,726.00 | 1,705.00 | 1,723.00 | 1,723.00 | 5,892 |
| 2023-09-11 | 1,709.00 | 1,710.00 | 1,692.00 | 1,709.00 | 1,709.00 | 18,229 |
| 2023-09-08 | 1,716.00 | 1,716.00 | 1,688.00 | 1,709.00 | 1,709.00 | 13,520 |
| 2023-09-07 | 1,740.00 | 1,767.00 | 1,692.00 | 1,722.00 | 1,722.00 | 17,248 |
| 2023-09-06 | 1,741.00 | 1,772.00 | 1,723.00 | 1,740.00 | 1,740.00 | 19,660 |
| 2023-09-05 | 1,739.00 | 1,739.00 | 1,723.00 | 1,738.00 | 1,738.00 | 9,998 |
| 2023-09-04 | 1,667.00 | 1,740.00 | 1,667.00 | 1,740.00 | 1,740.00 | 20,951 |
| 2023-09-01 | 1,641.00 | 1,685.00 | 1,641.00 | 1,667.00 | 1,667.00 | 27,453 |
| 2023-08-31 | 1,634.00 | 1,661.00 | 1,634.00 | 1,636.00 | 1,636.00 | 14,314 |
| 2023-08-30 | 1,630.00 | 1,661.00 | 1,629.00 | 1,634.00 | 1,634.00 | 20,749 |
| 2023-08-29 | 1,605.00 | 1,633.00 | 1,605.00 | 1,629.00 | 1,629.00 | 13,884 |
| 2023-08-28 | 1,632.00 | 1,647.00 | 1,602.00 | 1,604.00 | 1,604.00 | 35,662 |
| 2023-08-25 | 1,618.00 | 1,648.00 | 1,596.00 | 1,631.00 | 1,631.00 | 36,001 |
| 2023-08-24 | 1,664.00 | 1,664.00 | 1,585.00 | 1,608.00 | 1,608.00 | 50,011 |
| 2023-08-23 | 1,673.00 | 1,681.00 | 1,647.00 | 1,666.00 | 1,666.00 | 13,225 |
| 2023-08-22 | 1,707.00 | 1,707.00 | 1,622.00 | 1,673.00 | 1,673.00 | 29,747 |
| 2023-08-21 | 1,778.00 | 1,778.00 | 1,690.00 | 1,690.00 | 1,690.00 | 31,034 |
| 2023-08-18 | 1,760.00 | 1,778.00 | 1,721.00 | 1,778.00 | 1,778.00 | 8,198 |
| 2023-08-17 | 1,768.00 | 1,783.00 | 1,717.00 | 1,780.00 | 1,780.00 | 6,477 |
| 2023-08-16 | 1,784.00 | 1,784.00 | 1,731.00 | 1,784.00 | 1,784.00 | 10,352 |
| 2023-08-14 | 1,799.00 | 1,801.00 | 1,755.00 | 1,797.00 | 1,797.00 | 8,188 |
| 2023-08-11 | 1,795.00 | 1,800.00 | 1,714.00 | 1,799.00 | 1,799.00 | 33,565 |
| 2023-08-10 | 1,789.00 | 1,833.00 | 1,782.00 | 1,795.00 | 1,795.00 | 28,793 |
| 2023-08-09 | 1,722.00 | 1,789.00 | 1,681.00 | 1,789.00 | 1,789.00 | 9,762 |
| 2023-08-08 | 1,695.00 | 1,740.00 | 1,687.00 | 1,740.00 | 1,740.00 | 10,135 |
| 2023-08-07 | 1,713.00 | 1,730.00 | 1,713.00 | 1,730.00 | 1,730.00 | 8,198 |
| 2023-08-04 | 1,726.00 | 1,740.00 | 1,670.00 | 1,730.00 | 1,730.00 | 19,112 |
| 2023-08-03 | 1,683.00 | 1,726.00 | 1,683.00 | 1,726.00 | 1,726.00 | 20,808 |
| 2023-08-02 | 1,725.00 | 1,740.00 | 1,703.00 | 1,735.00 | 1,735.00 | 15,540 |
| 2023-08-01 | 1,696.00 | 1,724.00 | 1,646.00 | 1,724.00 | 1,724.00 | 35,579 |
| 2023-07-31 | 1,601.00 | 1,696.00 | 1,601.00 | 1,696.00 | 1,696.00 | 12,986 |
| 2023-07-28 | 1,547.00 | 1,597.00 | 1,540.00 | 1,597.00 | 1,597.00 | 30,559 |
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.