Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1,451.00 | 1,517.00 | 1,414.00 | 1,447.00 | 1,447.00 | 17,384 |
| 2026-04-14 | 1,440.00 | 1,480.00 | 1,440.00 | 1,451.00 | 1,451.00 | 10,021 |
| 2026-04-13 | 1,446.00 | 1,480.00 | 1,446.00 | 1,457.00 | 1,457.00 | 3,246 |
| 2026-04-10 | 1,545.00 | 1,545.00 | 1,445.00 | 1,446.00 | 1,446.00 | 25,454 |
| 2026-04-09 | 1,433.00 | 1,491.00 | 1,433.00 | 1,491.00 | 1,491.00 | 19,770 |
| 2026-04-08 | 1,441.00 | 1,478.00 | 1,434.00 | 1,445.00 | 1,445.00 | 15,661 |
| 2026-04-07 | 1,410.00 | 1,482.00 | 1,410.00 | 1,445.00 | 1,445.00 | 8,335 |
| 2026-04-06 | 1,438.00 | 1,495.00 | 1,431.00 | 1,441.00 | 1,441.00 | 2,940 |
| 2026-04-03 | 1,537.00 | 1,537.00 | 1,432.00 | 1,438.00 | 1,438.00 | 13,918 |
| 2026-04-02 | 1,495.00 | 1,495.00 | 1,442.00 | 1,444.00 | 1,444.00 | 19,490 |
| 2026-04-01 | 1,494.00 | 1,549.00 | 1,475.00 | 1,496.00 | 1,496.00 | 12,620 |
| 2026-03-31 | 1,511.00 | 1,527.00 | 1,494.00 | 1,494.00 | 1,494.00 | 6,171 |
| 2026-03-30 | 1,505.00 | 1,579.00 | 1,480.00 | 1,511.00 | 1,511.00 | 8,320 |
| 2026-03-27 | 1,488.00 | 1,528.00 | 1,482.00 | 1,509.00 | 1,509.00 | 7,844 |
| 2026-03-26 | 1,480.00 | 1,516.00 | 1,480.00 | 1,502.00 | 1,502.00 | 5,682 |
| 2026-03-25 | 1,472.00 | 1,515.00 | 1,460.00 | 1,490.00 | 1,490.00 | 22,423 |
| 2026-03-24 | 1,499.00 | 1,500.00 | 1,458.00 | 1,495.00 | 1,495.00 | 10,824 |
| 2026-03-23 | 1,522.00 | 1,522.00 | 1,481.00 | 1,496.00 | 1,496.00 | 24,816 |
| 2026-03-20 | 1,563.00 | 1,567.00 | 1,525.00 | 1,535.00 | 1,535.00 | 26,419 |
| 2026-03-19 | 1,533.00 | 1,649.00 | 1,478.00 | 1,563.00 | 1,563.00 | 84,824 |
| 2026-03-18 | 1,557.00 | 1,558.00 | 1,525.00 | 1,533.00 | 1,533.00 | 23,766 |
| 2026-03-17 | 1,512.00 | 1,599.00 | 1,450.00 | 1,570.00 | 1,570.00 | 143,045 |
| 2026-03-16 | 1,462.00 | 1,623.00 | 1,425.00 | 1,512.00 | 1,512.00 | 192,954 |
| 2026-03-13 | 1,487.00 | 1,487.00 | 1,410.00 | 1,462.00 | 1,462.00 | 20,969 |
| 2026-03-12 | 1,470.00 | 1,470.00 | 1,421.00 | 1,439.00 | 1,439.00 | 10,312 |
| 2026-03-11 | 1,404.00 | 1,487.00 | 1,404.00 | 1,472.00 | 1,472.00 | 28,375 |
| 2026-03-10 | 1,394.00 | 1,422.00 | 1,386.00 | 1,414.00 | 1,414.00 | 4,950 |
| 2026-03-09 | 1,406.00 | 1,406.00 | 1,380.00 | 1,397.00 | 1,397.00 | 11,476 |
| 2026-03-06 | 1,433.00 | 1,443.00 | 1,393.00 | 1,417.00 | 1,417.00 | 22,210 |
| 2026-03-05 | 1,426.00 | 1,456.00 | 1,400.00 | 1,433.00 | 1,433.00 | 44,954 |
| 2026-03-04 | 1,530.00 | 1,534.00 | 1,426.00 | 1,426.00 | 1,426.00 | 43,087 |
| 2026-03-03 | 1,574.00 | 1,731.00 | 1,502.00 | 1,534.00 | 1,534.00 | 216,102 |
| 2026-02-27 | 1,521.00 | 1,595.00 | 1,500.00 | 1,574.00 | 1,574.00 | 46,647 |
| 2026-02-26 | 1,582.00 | 1,649.00 | 1,521.00 | 1,521.00 | 1,521.00 | 45,991 |
| 2026-02-25 | 1,623.00 | 1,623.00 | 1,561.00 | 1,582.00 | 1,582.00 | 10,615 |
| 2026-02-24 | 1,653.00 | 1,654.00 | 1,586.00 | 1,623.00 | 1,623.00 | 42,583 |
| 2026-02-23 | 1,652.00 | 1,688.00 | 1,555.00 | 1,653.00 | 1,653.00 | 51,177 |
| 2026-02-20 | 1,501.00 | 1,652.00 | 1,472.00 | 1,652.00 | 1,652.00 | 197,475 |
| 2026-02-19 | 1,436.00 | 1,537.00 | 1,412.00 | 1,501.00 | 1,501.00 | 116,028 |
| 2026-02-13 | 1,423.00 | 1,650.00 | 1,418.00 | 1,436.00 | 1,436.00 | 651,282 |
| 2026-02-12 | 1,425.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | 8,861 |
| 2026-02-11 | 1,435.00 | 1,495.00 | 1,418.00 | 1,439.00 | 1,439.00 | 30,531 |
| 2026-02-10 | 1,470.00 | 1,470.00 | 1,418.00 | 1,418.00 | 1,418.00 | 62,441 |
| 2026-02-09 | 1,383.00 | 1,674.00 | 1,355.00 | 1,490.00 | 1,490.00 | 787,157 |
| 2026-02-06 | 1,372.00 | 1,384.00 | 1,348.00 | 1,383.00 | 1,383.00 | 26,181 |
| 2026-02-05 | 1,402.00 | 1,402.00 | 1,362.00 | 1,372.00 | 1,372.00 | 11,744 |
| 2026-02-04 | 1,381.00 | 1,389.00 | 1,370.00 | 1,389.00 | 1,389.00 | 16,434 |
| 2026-02-03 | 1,388.00 | 1,409.00 | 1,364.00 | 1,368.00 | 1,368.00 | 12,753 |
| 2026-02-02 | 1,383.00 | 1,399.00 | 1,368.00 | 1,397.00 | 1,397.00 | 6,857 |
| 2026-01-30 | 1,480.00 | 1,480.00 | 1,376.00 | 1,395.00 | 1,395.00 | 24,288 |
| 2026-01-29 | 1,360.00 | 1,386.00 | 1,360.00 | 1,376.00 | 1,376.00 | 17,604 |
| 2026-01-28 | 1,395.00 | 1,399.00 | 1,357.00 | 1,358.00 | 1,358.00 | 18,597 |
| 2026-01-27 | 1,412.00 | 1,412.00 | 1,384.00 | 1,395.00 | 1,395.00 | 6,124 |
| 2026-01-26 | 1,355.00 | 1,393.00 | 1,355.00 | 1,388.00 | 1,388.00 | 8,045 |
| 2026-01-23 | 1,357.00 | 1,357.00 | 1,352.00 | 1,355.00 | 1,355.00 | 5,550 |
| 2026-01-22 | 1,371.00 | 1,371.00 | 1,363.00 | 1,364.00 | 1,364.00 | 4,194 |
| 2026-01-21 | 1,360.00 | 1,381.00 | 1,358.00 | 1,378.00 | 1,378.00 | 10,627 |
| 2026-01-20 | 1,360.00 | 1,363.00 | 1,355.00 | 1,363.00 | 1,363.00 | 4,961 |
| 2026-01-19 | 1,387.00 | 1,387.00 | 1,350.00 | 1,360.00 | 1,360.00 | 10,053 |
| 2026-01-16 | 1,388.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3,795 |
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.