Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,290.00 | 5,550.00 | 3,900.00 | 4,090.00 | 4,090.00 | 5,198,584 |
| 2026-07-15 | 5,700.00 | 5,810.00 | 5,230.00 | 5,290.00 | 5,290.00 | 4,876,321 |
| 2026-07-14 | 5,640.00 | 6,250.00 | 5,410.00 | 5,530.00 | 5,530.00 | 6,168,048 |
| 2026-07-13 | 5,550.00 | 6,600.00 | 5,250.00 | 5,610.00 | 5,610.00 | 14,434,674 |
| 2026-07-10 | 5,200.00 | 6,580.00 | 4,945.00 | 5,580.00 | 5,580.00 | 16,217,189 |
| 2026-07-09 | 5,250.00 | 5,830.00 | 4,865.00 | 5,150.00 | 5,150.00 | 11,115,021 |
| 2026-07-08 | 5,160.00 | 6,090.00 | 4,700.00 | 5,380.00 | 5,380.00 | 27,222,535 |
| 2026-07-07 | 3,455.00 | 4,775.00 | 3,370.00 | 4,775.00 | 4,775.00 | 3,889,700 |
| 2026-07-06 | 3,335.00 | 3,980.00 | 3,120.00 | 3,675.00 | 3,675.00 | 6,302,940 |
| 2026-07-03 | 3,535.00 | 4,045.00 | 3,110.00 | 3,235.00 | 3,235.00 | 8,280,485 |
| 2026-07-02 | 4,715.00 | 4,715.00 | 3,340.00 | 3,575.00 | 3,575.00 | 6,112,703 |
| 2026-07-01 | 4,350.00 | 5,310.00 | 4,140.00 | 4,765.00 | 4,765.00 | 15,761,833 |
| 2026-06-30 | 4,220.00 | 4,640.00 | 3,780.00 | 4,265.00 | 4,265.00 | 14,808,112 |
| 2026-06-29 | 5,570.00 | 6,500.00 | 4,145.00 | 4,255.00 | 4,255.00 | 20,066,168 |
| 2026-06-26 | 5,960.00 | 7,160.00 | 4,730.00 | 5,570.00 | 5,570.00 | 45,792,113 |
| 2026-06-25 | 9,740.00 | 10,300.00 | 5,690.00 | 5,690.00 | 5,690.00 | 23,222,012 |
| 2026-06-23 | 7,430.00 | 8,120.00 | 7,230.00 | 8,120.00 | 8,120.00 | 795,929 |
| 2026-06-22 | 5,430.00 | 6,250.00 | 4,970.00 | 6,250.00 | 6,250.00 | 4,933,338 |
| 2026-06-18 | 4,140.00 | 4,815.00 | 3,475.00 | 4,815.00 | 4,815.00 | 12,040,500 |
| 2026-06-17 | 3,600.00 | 3,705.00 | 3,010.00 | 3,705.00 | 3,705.00 | 11,252,950 |
| 2026-06-16 | 2,850.00 | 2,850.00 | 2,475.00 | 2,850.00 | 2,850.00 | 3,205,101 |
| 2026-06-15 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 414,579 |
| 2026-06-12 | 1,500.00 | 1,690.00 | 1,407.00 | 1,690.00 | 1,690.00 | 7,608,971 |
| 2026-06-11 | 1,599.00 | 1,653.00 | 1,273.00 | 1,300.00 | 1,300.00 | 10,739,980 |
| 2026-06-10 | 979.00 | 1,272.00 | 974.00 | 1,272.00 | 1,272.00 | 2,261,231 |
| 2026-06-09 | 1,055.00 | 1,056.00 | 952.00 | 979.00 | 979.00 | 54,723 |
| 2026-06-08 | 1,074.00 | 1,080.00 | 1,015.00 | 1,055.00 | 1,055.00 | 24,066 |
| 2026-06-05 | 1,095.00 | 1,126.00 | 1,016.00 | 1,074.00 | 1,074.00 | 24,165 |
| 2026-06-04 | 1,025.00 | 1,127.00 | 1,025.00 | 1,095.00 | 1,095.00 | 18,620 |
| 2026-06-02 | 1,025.00 | 1,026.00 | 971.00 | 1,025.00 | 1,025.00 | 50,814 |
| 2026-06-01 | 1,040.00 | 1,071.00 | 980.00 | 1,025.00 | 1,025.00 | 47,599 |
| 2026-05-29 | 1,136.00 | 1,146.00 | 1,020.00 | 1,045.00 | 1,045.00 | 23,685 |
| 2026-05-28 | 1,183.00 | 1,250.00 | 1,100.00 | 1,149.00 | 1,149.00 | 90,014 |
| 2026-05-27 | 1,217.00 | 1,218.00 | 1,171.00 | 1,183.00 | 1,183.00 | 4,443 |
| 2026-05-26 | 1,201.00 | 1,245.00 | 1,187.00 | 1,227.00 | 1,227.00 | 16,255 |
| 2026-05-22 | 1,209.00 | 1,229.00 | 1,174.00 | 1,201.00 | 1,201.00 | 15,841 |
| 2026-05-21 | 1,194.00 | 1,229.00 | 1,190.00 | 1,229.00 | 1,229.00 | 22,359 |
| 2026-05-20 | 1,171.00 | 1,215.00 | 1,145.00 | 1,194.00 | 1,194.00 | 35,408 |
| 2026-05-19 | 1,255.00 | 1,255.00 | 1,170.00 | 1,171.00 | 1,171.00 | 7,872 |
| 2026-05-18 | 1,211.00 | 1,259.00 | 1,170.00 | 1,214.00 | 1,214.00 | 22,636 |
| 2026-05-15 | 1,270.00 | 1,270.00 | 1,181.00 | 1,211.00 | 1,211.00 | 35,649 |
| 2026-05-14 | 1,180.00 | 1,236.00 | 1,158.00 | 1,235.00 | 1,235.00 | 25,185 |
| 2026-05-13 | 1,217.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,194.00 | 23,139 |
| 2026-05-12 | 1,255.00 | 1,255.00 | 1,177.00 | 1,216.00 | 1,216.00 | 68,637 |
| 2026-05-11 | 1,378.00 | 1,378.00 | 1,242.00 | 1,255.00 | 1,255.00 | 90,259 |
| 2026-05-08 | 1,474.00 | 1,474.00 | 1,355.00 | 1,357.00 | 1,357.00 | 96,891 |
| 2026-05-07 | 1,360.00 | 1,550.00 | 1,360.00 | 1,474.00 | 1,474.00 | 454,449 |
| 2026-05-06 | 1,323.00 | 1,385.00 | 1,287.00 | 1,321.00 | 1,321.00 | 147,846 |
| 2026-05-04 | 1,289.00 | 1,319.00 | 1,260.00 | 1,285.00 | 1,285.00 | 43,503 |
| 2026-04-30 | 1,337.00 | 1,337.00 | 1,267.00 | 1,300.00 | 1,300.00 | 37,773 |
| 2026-04-29 | 1,329.00 | 1,351.00 | 1,326.00 | 1,337.00 | 1,337.00 | 15,466 |
| 2026-04-28 | 1,341.00 | 1,352.00 | 1,295.00 | 1,340.00 | 1,340.00 | 38,961 |
| 2026-04-27 | 1,349.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 34,116 |
| 2026-04-24 | 1,320.00 | 1,362.00 | 1,318.00 | 1,354.00 | 1,354.00 | 17,058 |
| 2026-04-23 | 1,326.00 | 1,338.00 | 1,305.00 | 1,332.00 | 1,332.00 | 41,852 |
| 2026-04-22 | 1,347.00 | 1,348.00 | 1,279.00 | 1,325.00 | 1,325.00 | 49,637 |
| 2026-04-21 | 1,407.00 | 1,424.00 | 1,298.00 | 1,347.00 | 1,347.00 | 164,026 |
| 2026-04-20 | 1,353.00 | 1,413.00 | 1,325.00 | 1,407.00 | 1,407.00 | 185,088 |
| 2026-04-17 | 1,422.00 | 1,457.00 | 1,347.00 | 1,350.00 | 1,350.00 | 126,948 |
| 2026-04-16 | 1,447.00 | 1,478.00 | 1,414.00 | 1,414.00 | 1,414.00 | 55,030 |
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.