Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,964.00 | 1,972.00 | 1,963.00 | 1,965.00 | 1,965.00 | 9,754 |
| 2023-02-02 | 1,967.00 | 1,967.00 | 1,946.00 | 1,964.00 | 1,964.00 | 25,732 |
| 2023-02-01 | 1,954.00 | 1,970.00 | 1,949.00 | 1,955.00 | 1,955.00 | 37,624 |
| 2023-01-31 | 1,931.00 | 1,954.00 | 1,931.00 | 1,954.00 | 1,954.00 | 29,221 |
| 2023-01-30 | 1,970.00 | 1,975.00 | 1,941.00 | 1,950.00 | 1,950.00 | 28,576 |
| 2023-01-27 | 1,983.00 | 1,983.00 | 1,948.00 | 1,950.00 | 1,950.00 | 21,730 |
| 2023-01-26 | 1,941.00 | 1,969.00 | 1,941.00 | 1,969.00 | 1,969.00 | 21,073 |
| 2023-01-25 | 1,980.00 | 1,980.00 | 1,920.00 | 1,941.00 | 1,941.00 | 117,372 |
| 2023-01-20 | 1,905.00 | 1,980.00 | 1,890.00 | 1,980.00 | 1,980.00 | 13,551 |
| 2023-01-19 | 1,915.00 | 1,920.00 | 1,885.00 | 1,910.00 | 1,910.00 | 14,986 |
| 2023-01-18 | 1,915.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,920.00 | 12,581 |
| 2023-01-17 | 1,940.00 | 1,945.00 | 1,910.00 | 1,935.00 | 1,935.00 | 7,253 |
| 2023-01-16 | 1,945.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,920.00 | 15,521 |
| 2023-01-13 | 1,940.00 | 1,965.00 | 1,930.00 | 1,940.00 | 1,940.00 | 8,363 |
| 2023-01-12 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,945.00 | 8,143 |
| 2023-01-11 | 1,925.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 8,123 |
| 2023-01-10 | 1,935.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,925.00 | 8,726 |
| 2023-01-09 | 1,905.00 | 1,935.00 | 1,900.00 | 1,935.00 | 1,935.00 | 6,465 |
| 2023-01-06 | 1,875.00 | 1,905.00 | 1,865.00 | 1,905.00 | 1,905.00 | 5,580 |
| 2023-01-05 | 1,870.00 | 1,905.00 | 1,855.00 | 1,875.00 | 1,875.00 | 6,238 |
| 2023-01-04 | 1,845.00 | 1,865.00 | 1,830.00 | 1,855.00 | 1,855.00 | 20,042 |
| 2023-01-03 | 1,850.00 | 1,865.00 | 1,800.00 | 1,865.00 | 1,865.00 | 8,690 |
| 2023-01-02 | 1,865.00 | 1,885.00 | 1,855.00 | 1,880.00 | 1,880.00 | 19,577 |
| 2022-12-29 | 1,910.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,900.00 | 17,405 |
| 2022-12-28 | 1,940.00 | 1,965.00 | 1,920.00 | 1,930.00 | 1,930.00 | 8,586 |
| 2022-12-27 | 1,870.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,920.00 | 28,720 |
| 2022-12-26 | 1,925.00 | 1,940.00 | 1,880.00 | 1,905.00 | 1,905.00 | 15,317 |
| 2022-12-23 | 1,965.00 | 2,090.00 | 1,890.00 | 1,945.00 | 1,945.00 | 107,868 |
| 2022-12-22 | 1,935.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,965.00 | 14,830 |
| 2022-12-21 | 1,920.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,955.00 | 11,412 |
| 2022-12-20 | 1,945.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 10,508 |
| 2022-12-19 | 1,990.00 | 2,065.00 | 1,960.00 | 1,965.00 | 1,965.00 | 68,171 |
| 2022-12-16 | 1,975.00 | 2,015.00 | 1,950.00 | 1,995.00 | 1,995.00 | 20,103 |
| 2022-12-15 | 2,025.00 | 2,025.00 | 1,985.00 | 1,995.00 | 1,995.00 | 13,652 |
| 2022-12-14 | 1,960.00 | 2,090.00 | 1,955.00 | 1,995.00 | 1,995.00 | 57,742 |
| 2022-12-13 | 1,970.00 | 1,970.00 | 1,935.00 | 1,960.00 | 1,960.00 | 7,752 |
| 2022-12-12 | 1,985.00 | 1,985.00 | 1,955.00 | 1,970.00 | 1,970.00 | 11,339 |
| 2022-12-09 | 1,920.00 | 1,965.00 | 1,900.00 | 1,965.00 | 1,965.00 | 12,082 |
| 2022-12-08 | 1,925.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,925.00 | 11,461 |
| 2022-12-07 | 1,920.00 | 1,945.00 | 1,905.00 | 1,945.00 | 1,945.00 | 49,200 |
| 2022-12-06 | 1,975.00 | 2,150.00 | 1,945.00 | 1,975.00 | 1,975.00 | 168,783 |
| 2022-12-05 | 1,940.00 | 2,055.00 | 1,935.00 | 1,975.00 | 1,975.00 | 47,951 |
| 2022-12-02 | 1,940.00 | 1,965.00 | 1,920.00 | 1,930.00 | 1,930.00 | 17,290 |
| 2022-12-01 | 1,925.00 | 1,975.00 | 1,890.00 | 1,940.00 | 1,940.00 | 31,270 |
| 2022-11-30 | 1,885.00 | 1,915.00 | 1,875.00 | 1,910.00 | 1,910.00 | 25,976 |
| 2022-11-29 | 1,815.00 | 1,875.00 | 1,815.00 | 1,875.00 | 1,875.00 | 28,871 |
| 2022-11-28 | 1,920.00 | 1,930.00 | 1,850.00 | 1,850.00 | 1,850.00 | 20,723 |
| 2022-11-25 | 1,920.00 | 1,945.00 | 1,910.00 | 1,925.00 | 1,925.00 | 14,563 |
| 2022-11-24 | 1,880.00 | 1,935.00 | 1,880.00 | 1,910.00 | 1,910.00 | 20,593 |
| 2022-11-23 | 1,870.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 14,996 |
| 2022-11-22 | 1,870.00 | 1,895.00 | 1,855.00 | 1,880.00 | 1,880.00 | 15,119 |
| 2022-11-21 | 1,945.00 | 1,960.00 | 1,875.00 | 1,910.00 | 1,910.00 | 19,423 |
| 2022-11-18 | 1,965.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,965.00 | 10,446 |
| 2022-11-17 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,975.00 | 6,466 |
| 2022-11-16 | 1,970.00 | 1,995.00 | 1,960.00 | 1,990.00 | 1,990.00 | 11,541 |
| 2022-11-15 | 1,970.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 10,956 |
| 2022-11-14 | 1,985.00 | 2,015.00 | 1,965.00 | 1,990.00 | 1,990.00 | 19,862 |
| 2022-11-11 | 1,965.00 | 2,000.00 | 1,950.00 | 1,985.00 | 1,985.00 | 27,748 |
| 2022-11-10 | 1,955.00 | 1,970.00 | 1,915.00 | 1,945.00 | 1,945.00 | 47,429 |
| 2022-11-09 | 1,995.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,955.00 | 34,590 |
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.