Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 1,995.00 | 2,020.00 | 1,955.00 | 1,955.00 | 1,955.00 | 34,590 |
| 2022-11-08 | 1,950.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 39,908 |
| 2022-11-07 | 1,965.00 | 2,045.00 | 1,920.00 | 1,950.00 | 1,950.00 | 115,595 |
| 2022-11-04 | 1,940.00 | 1,970.00 | 1,905.00 | 1,965.00 | 1,965.00 | 16,067 |
| 2022-11-03 | 1,930.00 | 1,950.00 | 1,875.00 | 1,950.00 | 1,950.00 | 16,411 |
| 2022-11-02 | 1,940.00 | 1,995.00 | 1,920.00 | 1,950.00 | 1,950.00 | 52,934 |
| 2022-11-01 | 1,985.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,940.00 | 66,243 |
| 2022-10-31 | 1,855.00 | 2,000.00 | 1,855.00 | 1,965.00 | 1,965.00 | 237,425 |
| 2022-10-28 | 1,840.00 | 1,965.00 | 1,830.00 | 1,855.00 | 1,855.00 | 79,181 |
| 2022-10-27 | 1,800.00 | 1,855.00 | 1,800.00 | 1,830.00 | 1,830.00 | 24,559 |
| 2022-10-26 | 1,810.00 | 1,990.00 | 1,785.00 | 1,785.00 | 1,785.00 | 222,847 |
| 2022-10-25 | 1,830.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 81,964 |
| 2022-10-24 | 1,725.00 | 2,025.00 | 1,720.00 | 1,795.00 | 1,795.00 | 747,206 |
| 2022-10-21 | 1,735.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,730.00 | 20,477 |
| 2022-10-20 | 1,790.00 | 1,790.00 | 1,740.00 | 1,750.00 | 1,750.00 | 36,999 |
| 2022-10-19 | 1,790.00 | 1,825.00 | 1,755.00 | 1,770.00 | 1,770.00 | 24,571 |
| 2022-10-18 | 1,805.00 | 1,870.00 | 1,785.00 | 1,785.00 | 1,785.00 | 27,351 |
| 2022-10-17 | 1,820.00 | 1,895.00 | 1,790.00 | 1,805.00 | 1,805.00 | 17,335 |
| 2022-10-14 | 1,740.00 | 1,820.00 | 1,740.00 | 1,805.00 | 1,805.00 | 13,665 |
| 2022-10-13 | 1,800.00 | 1,805.00 | 1,725.00 | 1,785.00 | 1,785.00 | 26,302 |
| 2022-10-12 | 1,850.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,805.00 | 17,443 |
| 2022-10-11 | 1,895.00 | 1,900.00 | 1,800.00 | 1,880.00 | 1,880.00 | 19,429 |
| 2022-10-07 | 1,815.00 | 1,940.00 | 1,815.00 | 1,895.00 | 1,895.00 | 19,480 |
| 2022-10-06 | 1,845.00 | 1,875.00 | 1,805.00 | 1,805.00 | 1,805.00 | 29,335 |
| 2022-10-05 | 1,790.00 | 1,995.00 | 1,740.00 | 1,805.00 | 1,805.00 | 237,940 |
| 2022-10-04 | 1,715.00 | 1,835.00 | 1,715.00 | 1,730.00 | 1,730.00 | 20,132 |
| 2022-09-30 | 1,655.00 | 1,720.00 | 1,630.00 | 1,710.00 | 1,710.00 | 25,262 |
| 2022-09-29 | 1,640.00 | 1,715.00 | 1,635.00 | 1,660.00 | 1,660.00 | 25,294 |
| 2022-09-28 | 1,710.00 | 1,750.00 | 1,630.00 | 1,630.00 | 1,630.00 | 54,403 |
| 2022-09-27 | 1,735.00 | 1,790.00 | 1,695.00 | 1,760.00 | 1,760.00 | 52,832 |
| 2022-09-26 | 1,930.00 | 1,930.00 | 1,815.00 | 1,835.00 | 1,835.00 | 13,781 |
| 2022-09-23 | 1,950.00 | 1,960.00 | 1,895.00 | 1,935.00 | 1,935.00 | 15,733 |
| 2022-09-22 | 1,965.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,950.00 | 19,216 |
| 2022-09-21 | 1,970.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 18,221 |
| 2022-09-20 | 1,955.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | 19,843 |
| 2022-09-19 | 2,005.00 | 2,005.00 | 1,955.00 | 1,980.00 | 1,980.00 | 14,003 |
| 2022-09-16 | 2,050.00 | 2,055.00 | 2,005.00 | 2,005.00 | 2,005.00 | 16,028 |
| 2022-09-15 | 2,080.00 | 2,105.00 | 2,065.00 | 2,070.00 | 2,070.00 | 12,860 |
| 2022-09-14 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 25,389 |
| 2022-09-13 | 2,080.00 | 2,120.00 | 2,060.00 | 2,105.00 | 2,105.00 | 29,568 |
| 2022-09-08 | 2,075.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 10,303 |
| 2022-09-07 | 2,115.00 | 2,125.00 | 2,045.00 | 2,095.00 | 2,095.00 | 39,593 |
| 2022-09-06 | 2,110.00 | 2,115.00 | 2,085.00 | 2,095.00 | 2,095.00 | 27,242 |
| 2022-09-05 | 2,145.00 | 2,150.00 | 2,105.00 | 2,135.00 | 2,135.00 | 23,002 |
| 2022-09-02 | 2,110.00 | 2,145.00 | 2,105.00 | 2,145.00 | 2,145.00 | 31,553 |
| 2022-09-01 | 2,165.00 | 2,165.00 | 2,100.00 | 2,145.00 | 2,145.00 | 22,311 |
| 2022-08-31 | 2,110.00 | 2,165.00 | 2,100.00 | 2,165.00 | 2,165.00 | 18,030 |
| 2022-08-30 | 2,090.00 | 2,115.00 | 2,090.00 | 2,110.00 | 2,110.00 | 11,553 |
| 2022-08-29 | 2,125.00 | 2,130.00 | 2,045.00 | 2,125.00 | 2,125.00 | 17,476 |
| 2022-08-26 | 2,180.00 | 2,200.00 | 2,155.00 | 2,170.00 | 2,170.00 | 15,368 |
| 2022-08-25 | 2,150.00 | 2,185.00 | 2,135.00 | 2,160.00 | 2,160.00 | 21,651 |
| 2022-08-24 | 2,115.00 | 2,135.00 | 2,095.00 | 2,130.00 | 2,130.00 | 9,920 |
| 2022-08-23 | 2,140.00 | 2,150.00 | 2,095.00 | 2,135.00 | 2,135.00 | 16,055 |
| 2022-08-22 | 2,110.00 | 2,180.00 | 2,080.00 | 2,180.00 | 2,180.00 | 35,149 |
| 2022-08-19 | 2,110.00 | 2,135.00 | 2,090.00 | 2,130.00 | 2,130.00 | 15,618 |
| 2022-08-18 | 2,100.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,110.00 | 26,258 |
| 2022-08-17 | 2,185.00 | 2,245.00 | 2,100.00 | 2,145.00 | 2,145.00 | 29,439 |
| 2022-08-16 | 2,195.00 | 2,200.00 | 2,150.00 | 2,185.00 | 2,185.00 | 21,658 |
| 2022-08-12 | 2,200.00 | 2,210.00 | 2,175.00 | 2,205.00 | 2,205.00 | 16,305 |
| 2022-08-11 | 2,175.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,200.00 | 22,943 |
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.