Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 1,547.00 | 1,597.00 | 1,540.00 | 1,597.00 | 1,597.00 | 30,559 |
| 2023-07-27 | 1,523.00 | 1,561.00 | 1,516.00 | 1,547.00 | 1,547.00 | 22,103 |
| 2023-07-26 | 1,609.00 | 1,625.00 | 1,471.00 | 1,547.00 | 1,547.00 | 69,434 |
| 2023-07-25 | 1,726.00 | 1,726.00 | 1,600.00 | 1,609.00 | 1,609.00 | 75,938 |
| 2023-07-24 | 1,825.00 | 1,825.00 | 1,723.00 | 1,726.00 | 1,726.00 | 49,950 |
| 2023-07-21 | 1,845.00 | 1,850.00 | 1,804.00 | 1,807.00 | 1,807.00 | 17,552 |
| 2023-07-20 | 1,865.00 | 1,865.00 | 1,835.00 | 1,854.00 | 1,854.00 | 16,990 |
| 2023-07-19 | 1,871.00 | 1,896.00 | 1,839.00 | 1,865.00 | 1,865.00 | 11,115 |
| 2023-07-18 | 1,868.00 | 1,886.00 | 1,868.00 | 1,880.00 | 1,880.00 | 13,728 |
| 2023-07-17 | 1,900.00 | 1,910.00 | 1,874.00 | 1,886.00 | 1,886.00 | 16,010 |
| 2023-07-14 | 1,909.00 | 1,941.00 | 1,892.00 | 1,900.00 | 1,900.00 | 16,482 |
| 2023-07-13 | 1,894.00 | 1,940.00 | 1,894.00 | 1,905.00 | 1,905.00 | 18,200 |
| 2023-07-12 | 1,885.00 | 1,900.00 | 1,858.00 | 1,890.00 | 1,890.00 | 25,387 |
| 2023-07-11 | 1,860.00 | 1,879.00 | 1,842.00 | 1,876.00 | 1,876.00 | 22,159 |
| 2023-07-10 | 1,881.00 | 1,892.00 | 1,870.00 | 1,879.00 | 1,879.00 | 14,536 |
| 2023-07-07 | 1,891.00 | 1,904.00 | 1,891.00 | 1,900.00 | 1,900.00 | 12,723 |
| 2023-07-06 | 1,929.00 | 1,997.00 | 1,917.00 | 1,924.00 | 1,924.00 | 14,830 |
| 2023-07-05 | 1,926.00 | 1,941.00 | 1,923.00 | 1,929.00 | 1,929.00 | 12,408 |
| 2023-07-04 | 1,947.00 | 1,984.00 | 1,932.00 | 1,941.00 | 1,941.00 | 34,868 |
| 2023-07-03 | 1,929.00 | 1,993.00 | 1,929.00 | 1,947.00 | 1,947.00 | 35,880 |
| 2023-06-30 | 1,915.00 | 1,934.00 | 1,885.00 | 1,929.00 | 1,929.00 | 16,439 |
| 2023-06-29 | 1,940.00 | 1,940.00 | 1,921.00 | 1,925.00 | 1,925.00 | 15,817 |
| 2023-06-28 | 1,964.00 | 1,978.00 | 1,933.00 | 1,940.00 | 1,940.00 | 19,882 |
| 2023-06-27 | 1,966.00 | 2,000.00 | 1,966.00 | 1,984.00 | 1,984.00 | 38,603 |
| 2023-06-26 | 1,910.00 | 1,972.00 | 1,910.00 | 1,966.00 | 1,966.00 | 46,525 |
| 2023-06-23 | 1,921.00 | 1,931.00 | 1,913.00 | 1,927.00 | 1,927.00 | 17,532 |
| 2023-06-22 | 1,960.00 | 1,960.00 | 1,903.00 | 1,937.00 | 1,937.00 | 53,493 |
| 2023-06-21 | 1,968.00 | 2,025.00 | 1,938.00 | 1,982.00 | 1,982.00 | 71,022 |
| 2023-06-20 | 1,897.00 | 2,065.00 | 1,897.00 | 1,964.00 | 1,964.00 | 225,409 |
| 2023-06-19 | 1,878.00 | 1,888.00 | 1,878.00 | 1,887.00 | 1,887.00 | 10,849 |
| 2023-06-16 | 1,886.00 | 1,890.00 | 1,878.00 | 1,888.00 | 1,888.00 | 15,239 |
| 2023-06-15 | 1,881.00 | 1,900.00 | 1,880.00 | 1,886.00 | 1,886.00 | 13,889 |
| 2023-06-14 | 1,905.00 | 1,921.00 | 1,890.00 | 1,900.00 | 1,900.00 | 14,114 |
| 2023-06-13 | 1,903.00 | 1,911.00 | 1,883.00 | 1,905.00 | 1,905.00 | 18,561 |
| 2023-06-12 | 1,921.00 | 1,950.00 | 1,911.00 | 1,911.00 | 1,911.00 | 20,788 |
| 2023-06-09 | 1,910.00 | 1,939.00 | 1,910.00 | 1,921.00 | 1,921.00 | 9,618 |
| 2023-06-08 | 1,910.00 | 1,918.00 | 1,905.00 | 1,918.00 | 1,918.00 | 7,478 |
| 2023-06-07 | 1,936.00 | 1,936.00 | 1,910.00 | 1,910.00 | 1,910.00 | 22,613 |
| 2023-06-05 | 1,925.00 | 1,945.00 | 1,923.00 | 1,936.00 | 1,936.00 | 14,239 |
| 2023-06-02 | 1,910.00 | 1,921.00 | 1,910.00 | 1,921.00 | 1,921.00 | 6,871 |
| 2023-06-01 | 1,925.00 | 1,946.00 | 1,910.00 | 1,910.00 | 1,910.00 | 22,631 |
| 2023-05-31 | 1,943.00 | 1,945.00 | 1,913.00 | 1,925.00 | 1,925.00 | 12,531 |
| 2023-05-30 | 1,909.00 | 1,947.00 | 1,909.00 | 1,940.00 | 1,940.00 | 23,698 |
| 2023-05-26 | 1,904.00 | 1,921.00 | 1,900.00 | 1,909.00 | 1,909.00 | 11,736 |
| 2023-05-25 | 1,922.00 | 1,929.00 | 1,911.00 | 1,921.00 | 1,921.00 | 5,783 |
| 2023-05-24 | 1,923.00 | 1,923.00 | 1,905.00 | 1,922.00 | 1,922.00 | 6,965 |
| 2023-05-23 | 1,930.00 | 1,940.00 | 1,923.00 | 1,923.00 | 1,923.00 | 15,478 |
| 2023-05-22 | 1,949.00 | 1,949.00 | 1,918.00 | 1,929.00 | 1,929.00 | 21,243 |
| 2023-05-19 | 1,915.00 | 1,954.00 | 1,915.00 | 1,929.00 | 1,929.00 | 18,184 |
| 2023-05-18 | 1,921.00 | 1,939.00 | 1,911.00 | 1,915.00 | 1,915.00 | 19,823 |
| 2023-05-17 | 1,915.00 | 1,927.00 | 1,901.00 | 1,920.00 | 1,920.00 | 21,033 |
| 2023-05-16 | 1,912.00 | 1,920.00 | 1,906.00 | 1,920.00 | 1,920.00 | 9,555 |
| 2023-05-15 | 1,912.00 | 1,926.00 | 1,907.00 | 1,912.00 | 1,912.00 | 10,031 |
| 2023-05-12 | 1,907.00 | 1,912.00 | 1,898.00 | 1,912.00 | 1,912.00 | 19,787 |
| 2023-05-11 | 1,898.00 | 1,909.00 | 1,890.00 | 1,907.00 | 1,907.00 | 14,127 |
| 2023-05-10 | 1,902.00 | 1,908.00 | 1,881.00 | 1,905.00 | 1,905.00 | 16,372 |
| 2023-05-09 | 1,900.00 | 1,904.00 | 1,883.00 | 1,892.00 | 1,892.00 | 25,418 |
| 2023-05-08 | 1,901.00 | 1,902.00 | 1,883.00 | 1,900.00 | 1,900.00 | 14,042 |
| 2023-05-04 | 1,889.00 | 1,907.00 | 1,861.00 | 1,902.00 | 1,902.00 | 41,940 |
| 2023-05-03 | 1,888.00 | 1,927.00 | 1,888.00 | 1,909.00 | 1,909.00 | 34,133 |
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.