Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,841.00 | 1,908.00 | 1,825.00 | 1,888.00 | 1,888.00 | 15,867 |
| 2023-04-28 | 1,879.00 | 1,897.00 | 1,841.00 | 1,860.00 | 1,860.00 | 23,508 |
| 2023-04-27 | 1,861.00 | 1,879.00 | 1,841.00 | 1,879.00 | 1,879.00 | 14,977 |
| 2023-04-26 | 1,847.00 | 1,883.00 | 1,839.00 | 1,880.00 | 1,880.00 | 18,380 |
| 2023-04-25 | 1,866.00 | 1,885.00 | 1,852.00 | 1,883.00 | 1,883.00 | 20,609 |
| 2023-04-24 | 1,872.00 | 1,885.00 | 1,852.00 | 1,885.00 | 1,885.00 | 25,709 |
| 2023-04-21 | 1,890.00 | 1,916.00 | 1,840.00 | 1,890.00 | 1,890.00 | 85,358 |
| 2023-04-20 | 1,934.00 | 1,941.00 | 1,910.00 | 1,936.00 | 1,936.00 | 31,979 |
| 2023-04-19 | 1,934.00 | 1,934.00 | 1,880.00 | 1,934.00 | 1,934.00 | 28,995 |
| 2023-04-18 | 1,932.00 | 1,957.00 | 1,923.00 | 1,934.00 | 1,934.00 | 19,930 |
| 2023-04-17 | 1,923.00 | 1,949.00 | 1,902.00 | 1,942.00 | 1,942.00 | 34,970 |
| 2023-04-14 | 1,893.00 | 1,940.00 | 1,883.00 | 1,923.00 | 1,923.00 | 29,645 |
| 2023-04-13 | 1,940.00 | 1,940.00 | 1,863.00 | 1,883.00 | 1,883.00 | 50,054 |
| 2023-04-12 | 1,957.00 | 1,957.00 | 1,922.00 | 1,940.00 | 1,940.00 | 45,982 |
| 2023-04-11 | 1,865.00 | 1,997.00 | 1,863.00 | 1,956.00 | 1,956.00 | 333,058 |
| 2023-04-10 | 1,910.00 | 1,910.00 | 1,881.00 | 1,882.00 | 1,882.00 | 53,499 |
| 2023-04-07 | 1,881.00 | 1,920.00 | 1,881.00 | 1,904.00 | 1,904.00 | 27,217 |
| 2023-04-06 | 1,901.00 | 1,904.00 | 1,884.00 | 1,901.00 | 1,901.00 | 21,306 |
| 2023-04-05 | 1,894.00 | 1,906.00 | 1,882.00 | 1,900.00 | 1,900.00 | 20,335 |
| 2023-04-04 | 1,868.00 | 1,907.00 | 1,868.00 | 1,893.00 | 1,893.00 | 30,896 |
| 2023-04-03 | 1,843.00 | 1,870.00 | 1,835.00 | 1,868.00 | 1,868.00 | 24,558 |
| 2023-03-31 | 1,845.00 | 1,852.00 | 1,836.00 | 1,843.00 | 1,843.00 | 24,766 |
| 2023-03-30 | 1,840.00 | 1,879.00 | 1,833.00 | 1,845.00 | 1,845.00 | 23,864 |
| 2023-03-29 | 1,853.00 | 1,860.00 | 1,843.00 | 1,855.00 | 1,855.00 | 25,738 |
| 2023-03-28 | 1,877.00 | 1,877.00 | 1,849.00 | 1,861.00 | 1,861.00 | 11,285 |
| 2023-03-27 | 1,837.00 | 1,903.00 | 1,823.00 | 1,858.00 | 1,858.00 | 52,223 |
| 2023-03-24 | 1,825.00 | 1,843.00 | 1,813.00 | 1,835.00 | 1,835.00 | 23,975 |
| 2023-03-23 | 1,858.00 | 1,865.00 | 1,815.00 | 1,825.00 | 1,825.00 | 75,795 |
| 2023-03-22 | 1,856.00 | 1,890.00 | 1,838.00 | 1,858.00 | 1,858.00 | 25,025 |
| 2023-03-21 | 1,820.00 | 1,893.00 | 1,815.00 | 1,856.00 | 1,856.00 | 61,320 |
| 2023-03-20 | 1,834.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | 26,322 |
| 2023-03-17 | 1,809.00 | 1,850.00 | 1,801.00 | 1,818.00 | 1,818.00 | 43,646 |
| 2023-03-16 | 1,828.00 | 1,828.00 | 1,783.00 | 1,818.00 | 1,818.00 | 24,619 |
| 2023-03-15 | 1,823.00 | 1,839.00 | 1,811.00 | 1,830.00 | 1,830.00 | 43,230 |
| 2023-03-14 | 1,853.00 | 1,853.00 | 1,820.00 | 1,842.00 | 1,842.00 | 15,193 |
| 2023-03-13 | 1,859.00 | 1,872.00 | 1,845.00 | 1,865.00 | 1,865.00 | 42,088 |
| 2023-03-10 | 1,901.00 | 1,911.00 | 1,844.00 | 1,911.00 | 1,911.00 | 55,416 |
| 2023-03-09 | 1,885.00 | 1,932.00 | 1,860.00 | 1,915.00 | 1,915.00 | 35,716 |
| 2023-03-08 | 1,935.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,885.00 | 20,294 |
| 2023-03-07 | 1,937.00 | 1,937.00 | 1,917.00 | 1,927.00 | 1,927.00 | 22,003 |
| 2023-03-06 | 1,929.00 | 1,951.00 | 1,920.00 | 1,937.00 | 1,937.00 | 25,032 |
| 2023-03-03 | 1,955.00 | 1,960.00 | 1,929.00 | 1,951.00 | 1,951.00 | 33,263 |
| 2023-03-02 | 1,957.00 | 1,957.00 | 1,902.00 | 1,956.00 | 1,956.00 | 46,403 |
| 2023-02-28 | 1,921.00 | 1,941.00 | 1,902.00 | 1,937.00 | 1,937.00 | 12,907 |
| 2023-02-27 | 1,932.00 | 1,951.00 | 1,903.00 | 1,922.00 | 1,922.00 | 13,925 |
| 2023-02-24 | 1,934.00 | 1,954.00 | 1,933.00 | 1,951.00 | 1,951.00 | 25,241 |
| 2023-02-23 | 1,919.00 | 1,933.00 | 1,916.00 | 1,933.00 | 1,933.00 | 18,661 |
| 2023-02-22 | 1,950.00 | 1,950.00 | 1,911.00 | 1,939.00 | 1,939.00 | 25,598 |
| 2023-02-21 | 1,940.00 | 1,963.00 | 1,920.00 | 1,952.00 | 1,952.00 | 32,340 |
| 2023-02-20 | 1,925.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 39,603 |
| 2023-02-17 | 1,919.00 | 1,944.00 | 1,902.00 | 1,944.00 | 1,944.00 | 20,183 |
| 2023-02-16 | 1,919.00 | 1,928.00 | 1,912.00 | 1,920.00 | 1,920.00 | 25,268 |
| 2023-02-15 | 1,940.00 | 1,940.00 | 1,905.00 | 1,939.00 | 1,939.00 | 24,711 |
| 2023-02-14 | 1,938.00 | 1,955.00 | 1,934.00 | 1,940.00 | 1,940.00 | 32,540 |
| 2023-02-13 | 1,940.00 | 1,958.00 | 1,926.00 | 1,958.00 | 1,958.00 | 25,474 |
| 2023-02-10 | 1,961.00 | 1,967.00 | 1,946.00 | 1,958.00 | 1,958.00 | 14,368 |
| 2023-02-09 | 1,979.00 | 1,979.00 | 1,963.00 | 1,971.00 | 1,971.00 | 24,205 |
| 2023-02-08 | 1,984.00 | 1,985.00 | 1,964.00 | 1,980.00 | 1,980.00 | 49,710 |
| 2023-02-07 | 1,964.00 | 1,980.00 | 1,963.00 | 1,980.00 | 1,980.00 | 32,367 |
| 2023-02-06 | 1,970.00 | 1,980.00 | 1,964.00 | 1,967.00 | 1,967.00 | 16,958 |
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.