See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 079650.KQ stock page

Seosan Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,225.002,225.002,160.002,195.002,195.0015,730
2022-08-092,170.002,245.002,155.002,225.002,225.0016,479
2022-08-082,225.002,225.002,155.002,170.002,170.0031,350
2022-08-052,250.002,260.002,160.002,225.002,225.0031,825
2022-08-042,275.002,360.002,140.002,205.002,205.00145,235
2022-08-032,220.002,260.002,170.002,250.002,250.0032,156
2022-08-022,340.002,340.002,200.002,240.002,240.0056,631
2022-08-012,270.002,335.002,240.002,330.002,330.00126,941
2022-07-292,200.002,300.002,180.002,255.002,255.0091,417
2022-07-282,210.002,245.002,155.002,200.002,200.0017,489
2022-07-272,105.002,260.002,045.002,180.002,180.00160,475
2022-07-262,100.002,125.002,040.002,105.002,105.0026,460
2022-07-252,100.002,125.002,030.002,125.002,125.0017,016
2022-07-222,120.002,160.002,070.002,135.002,135.0034,264
2022-07-212,075.002,280.002,035.002,120.002,120.00112,117
2022-07-202,045.002,100.002,030.002,030.002,030.0012,969
2022-07-192,030.002,050.002,005.002,045.002,045.0011,975
2022-07-181,990.002,015.001,925.002,005.002,005.0021,958
2022-07-151,990.002,000.001,920.001,990.001,990.0012,012
2022-07-142,025.002,025.001,980.002,010.002,010.0010,418
2022-07-131,940.002,050.001,900.002,010.002,010.009,421
2022-07-122,010.002,010.001,920.001,940.001,940.0012,411
2022-07-112,015.002,050.002,005.002,010.002,010.008,076
2022-07-082,060.002,090.002,020.002,025.002,025.0014,677
2022-07-072,000.002,070.001,990.002,035.002,035.0016,266
2022-07-061,985.002,020.001,915.002,020.002,020.0041,560
2022-07-051,885.001,970.001,880.001,965.001,965.0021,844
2022-07-041,915.001,940.001,845.001,900.001,900.0033,630
2022-07-011,980.002,000.001,905.001,965.001,965.0024,233
2022-06-301,950.002,100.001,895.002,000.002,000.0030,169
2022-06-291,925.001,950.001,910.001,950.001,950.0014,541
2022-06-281,935.001,960.001,915.001,930.001,930.0019,974
2022-06-271,895.001,925.001,850.001,925.001,925.0027,701
2022-06-241,785.001,850.001,760.001,835.001,835.0039,580
2022-06-231,855.001,895.001,760.001,785.001,785.0048,302
2022-06-222,020.002,030.001,870.001,900.001,900.0020,392
2022-06-212,005.002,025.001,905.002,010.002,010.0021,593
2022-06-202,085.002,105.001,935.002,005.002,005.0033,754
2022-06-172,160.002,165.002,035.002,105.002,105.0037,243
2022-06-162,155.002,185.002,140.002,170.002,170.0020,145
2022-06-152,160.002,215.002,090.002,155.002,155.0039,285
2022-06-142,230.002,245.002,170.002,235.002,235.0038,173
2022-06-132,365.002,365.002,215.002,275.002,275.0061,589
2022-06-102,400.002,420.002,360.002,390.002,390.0015,618
2022-06-092,440.002,440.002,385.002,400.002,400.0019,950
2022-06-082,375.002,465.002,375.002,440.002,440.0058,783
2022-06-072,390.002,470.002,385.002,385.002,385.0035,219
2022-06-032,415.002,455.002,375.002,380.002,380.0086,067
2022-06-022,385.002,425.002,370.002,400.002,400.0034,455
2022-05-312,400.002,410.002,375.002,385.002,385.0051,335
2022-05-302,350.002,420.002,335.002,395.002,395.0029,469
2022-05-272,410.002,430.002,305.002,320.002,320.0059,514
2022-05-262,425.002,475.002,390.002,390.002,390.0026,858
2022-05-252,405.002,445.002,385.002,435.002,435.0015,748
2022-05-242,435.002,495.002,425.002,425.002,425.0025,381
2022-05-232,440.002,440.002,415.002,425.002,425.0029,906
2022-05-202,450.002,475.002,385.002,430.002,430.0095,032
2022-05-192,490.002,490.002,430.002,470.002,470.0026,610
2022-05-182,520.002,535.002,430.002,520.002,520.0057,073
2022-05-172,560.002,600.002,505.002,540.002,540.0046,076
← NewerPage 18 of 21 · 1,221 trading daysOlder →

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.