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%WTI99.33▲ 2.24%
← 079650.KQ stock page

Seosan Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-162,605.002,605.002,545.002,560.002,560.0026,394
2022-05-132,500.002,585.002,500.002,580.002,580.0019,855
2022-05-122,530.002,570.002,470.002,530.002,530.0048,503
2022-05-112,490.002,570.002,490.002,555.002,555.0032,002
2022-05-102,530.002,540.002,400.002,530.002,530.0054,853
2022-05-092,655.002,670.002,500.002,545.002,545.0077,836
2022-05-062,725.002,730.002,650.002,655.002,655.0054,525
2022-05-042,830.002,835.002,720.002,730.002,730.0080,459
2022-05-032,860.002,860.002,780.002,830.002,830.0077,079
2022-05-022,835.002,870.002,790.002,865.002,865.0073,904
2022-04-292,820.002,880.002,800.002,865.002,865.0099,396
2022-04-282,835.002,880.002,775.002,820.002,820.00110,438
2022-04-272,815.002,860.002,740.002,840.002,840.0097,618
2022-04-262,760.002,850.002,760.002,830.002,830.0087,527
2022-04-252,750.002,800.002,725.002,765.002,765.0052,955
2022-04-222,815.002,820.002,710.002,805.002,805.0074,901
2022-04-212,820.002,850.002,765.002,830.002,830.0093,876
2022-04-202,780.002,820.002,730.002,820.002,820.00184,038
2022-04-192,735.002,775.002,720.002,755.002,755.0063,556
2022-04-182,755.002,775.002,710.002,760.002,760.0060,668
2022-04-152,660.002,775.002,655.002,730.002,730.0089,943
2022-04-142,710.002,775.002,650.002,655.002,655.00108,389
2022-04-132,660.002,745.002,655.002,700.002,700.00124,448
2022-04-122,610.002,855.002,610.002,655.002,655.001,065,971
2022-04-112,635.002,635.002,575.002,580.002,580.0027,059
2022-04-082,655.002,655.002,605.002,640.002,640.0028,027
2022-04-072,720.002,730.002,625.002,665.002,665.0059,676
2022-04-062,755.002,765.002,720.002,740.002,740.0042,729
2022-04-052,745.002,775.002,730.002,770.002,770.00111,801
2022-04-042,670.002,735.002,670.002,735.002,735.00114,512
2022-04-012,640.002,670.002,590.002,670.002,670.0080,584
2022-03-312,585.002,645.002,570.002,645.002,645.0088,996
2022-03-302,640.002,650.002,515.002,570.002,570.00219,811
2022-03-292,735.003,210.002,595.002,605.002,605.002,608,752
2022-03-282,710.002,730.002,705.002,725.002,725.0036,179
2022-03-252,690.002,715.002,655.002,710.002,710.0033,485
2022-03-242,695.002,700.002,660.002,690.002,690.0017,157
2022-03-232,670.002,700.002,650.002,695.002,695.0015,629
2022-03-222,670.002,670.002,630.002,665.002,665.009,899
2022-03-212,750.002,750.002,655.002,690.002,690.0027,515
2022-03-182,745.002,775.002,705.002,745.002,745.0037,056
2022-03-172,760.002,760.002,665.002,740.002,740.0059,651
2022-03-162,650.002,730.002,610.002,695.002,695.0036,199
2022-03-152,635.002,720.002,590.002,650.002,650.0030,170
2022-03-142,650.002,680.002,600.002,645.002,645.0041,844
2022-03-112,630.002,765.002,610.002,665.002,665.0044,588
2022-03-102,535.002,610.002,535.002,610.002,610.0018,314
2022-03-082,555.002,615.002,535.002,575.002,575.0029,342
2022-03-072,600.002,855.002,555.002,625.002,625.00178,569
2022-03-042,590.002,635.002,580.002,635.002,635.0035,948
2022-03-032,570.002,625.002,570.002,580.002,580.0046,722
2022-03-022,560.002,570.002,545.002,570.002,570.0051,076
2022-02-282,510.002,560.002,505.002,560.002,560.0039,780
2022-02-252,460.002,530.002,460.002,505.002,505.0035,134
2022-02-242,505.002,530.002,420.002,470.002,470.0046,537
2022-02-232,445.002,545.002,430.002,505.002,505.0030,435
2022-02-222,515.002,515.002,420.002,460.002,460.0024,283
2022-02-212,500.002,550.002,500.002,515.002,515.0029,250
2022-02-182,480.002,525.002,455.002,500.002,500.0015,554
2022-02-172,490.002,495.002,440.002,480.002,480.0060,127
← NewerPage 19 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.