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%WTI99.39▲ 2.31%
← 079650.KQ stock page

Seosan Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-162,415.002,470.002,415.002,465.002,465.0048,207
2022-02-152,335.002,455.002,280.002,370.002,370.0049,085
2022-02-142,340.002,380.002,285.002,375.002,375.0046,030
2022-02-112,350.002,460.002,330.002,410.002,410.0065,053
2022-02-102,335.002,385.002,270.002,350.002,350.0071,195
2022-02-092,330.002,360.002,300.002,335.002,335.0032,074
2022-02-082,340.002,365.002,265.002,270.002,270.0031,016
2022-02-072,350.002,355.002,290.002,325.002,325.0034,006
2022-02-042,320.002,360.002,320.002,355.002,355.0027,198
2022-02-032,305.002,365.002,295.002,320.002,320.0063,594
2022-01-282,100.002,295.002,065.002,295.002,295.0046,589
2022-01-272,245.002,295.002,105.002,140.002,140.0043,638
2022-01-262,250.002,275.002,200.002,230.002,230.0050,736
2022-01-252,300.002,300.002,165.002,280.002,280.00144,902
2022-01-242,305.002,945.002,200.002,300.002,300.001,689,105
2022-01-212,375.002,375.002,300.002,305.002,305.0043,884
2022-01-202,395.002,395.002,240.002,375.002,375.00105,048
2022-01-192,435.002,460.002,355.002,405.002,405.0042,728
2022-01-182,530.002,545.002,440.002,470.002,470.0038,963
2022-01-172,545.002,580.002,535.002,560.002,560.0019,153
2022-01-142,595.002,595.002,550.002,590.002,590.0013,149
2022-01-132,625.002,630.002,575.002,585.002,585.0017,127
2022-01-122,535.002,600.002,510.002,600.002,600.0025,282
2022-01-112,560.002,575.002,510.002,560.002,560.0022,603
2022-01-102,600.002,640.002,565.002,585.002,585.0028,953
2022-01-072,545.002,610.002,515.002,575.002,575.0029,648
2022-01-062,560.002,585.002,510.002,550.002,550.0031,151
2022-01-052,635.002,670.002,570.002,590.002,590.0035,862
2022-01-042,620.002,645.002,595.002,635.002,635.0034,254
2022-01-032,590.002,650.002,580.002,620.002,620.0029,066
2021-12-302,510.002,610.002,490.002,590.002,590.0018,305
2021-12-292,495.002,560.002,480.002,510.002,510.0012,696
2021-12-282,470.002,500.002,455.002,495.002,495.0021,418
2021-12-272,460.002,490.002,435.002,455.002,455.0032,702
2021-12-242,425.002,470.002,410.002,460.002,460.009,741
2021-12-232,435.002,450.002,375.002,410.002,410.0058,292
2021-12-222,400.002,450.002,365.002,405.002,405.0084,941
2021-12-212,385.002,400.002,360.002,400.002,400.0038,740
2021-12-202,460.002,470.002,400.002,400.002,400.0047,690
2021-12-172,545.002,545.002,490.002,495.002,495.0033,892
2021-12-162,545.002,560.002,530.002,560.002,560.0029,907
2021-12-152,540.002,580.002,540.002,545.002,545.009,848
2021-12-142,630.002,630.002,555.002,565.002,565.0023,618
2021-12-132,635.002,700.002,595.002,630.002,630.0021,695
2021-12-102,590.002,655.002,560.002,635.002,635.0050,750
2021-12-092,585.002,630.002,570.002,590.002,590.0013,590
2021-12-082,610.002,620.002,580.002,585.002,585.0022,084
2021-12-072,595.002,610.002,555.002,600.002,600.0033,735
2021-12-062,600.002,650.002,570.002,585.002,585.0025,027
2021-12-032,585.002,605.002,535.002,600.002,600.0043,853
2021-12-022,470.002,560.002,455.002,560.002,560.0024,318
2021-12-012,400.002,505.002,360.002,470.002,470.0044,935
2021-11-302,570.002,605.002,395.002,405.002,405.0073,920
2021-11-292,470.002,615.002,470.002,615.002,615.0064,193
2021-11-262,680.002,715.002,625.002,640.002,640.0037,199
2021-11-252,660.002,720.002,625.002,705.002,705.0059,258
2021-11-242,680.002,690.002,640.002,675.002,675.0049,442
2021-11-232,710.002,730.002,680.002,700.002,700.0020,882
2021-11-222,710.002,715.002,660.002,710.002,710.0045,673
2021-11-192,720.002,740.002,700.002,710.002,710.0045,509
← NewerPage 20 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.