Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1,362.00 | 1,387.00 | 1,358.00 | 1,369.00 | 1,369.00 | 8,902 |
| 2026-01-14 | 1,383.00 | 1,429.00 | 1,355.00 | 1,371.00 | 1,371.00 | 21,709 |
| 2026-01-13 | 1,397.00 | 1,536.00 | 1,383.00 | 1,383.00 | 1,383.00 | 110,594 |
| 2026-01-12 | 1,454.00 | 1,454.00 | 1,391.00 | 1,392.00 | 1,392.00 | 5,861 |
| 2026-01-09 | 1,395.00 | 1,419.00 | 1,394.00 | 1,409.00 | 1,409.00 | 614 |
| 2026-01-08 | 1,406.00 | 1,465.00 | 1,374.00 | 1,394.00 | 1,394.00 | 21,043 |
| 2026-01-07 | 1,437.00 | 1,437.00 | 1,389.00 | 1,404.00 | 1,404.00 | 11,200 |
| 2026-01-06 | 1,440.00 | 1,440.00 | 1,416.00 | 1,440.00 | 1,440.00 | 3,923 |
| 2026-01-05 | 1,420.00 | 1,455.00 | 1,402.00 | 1,440.00 | 1,440.00 | 24,737 |
| 2026-01-02 | 1,488.00 | 1,492.00 | 1,410.00 | 1,430.00 | 1,430.00 | 4,815 |
| 2025-12-30 | 1,460.00 | 1,460.00 | 1,387.00 | 1,425.00 | 1,425.00 | 3,115 |
| 2025-12-29 | 1,391.00 | 1,419.00 | 1,391.00 | 1,396.00 | 1,396.00 | 1,983 |
| 2025-12-26 | 1,423.00 | 1,423.00 | 1,384.00 | 1,391.00 | 1,391.00 | 22,569 |
| 2025-12-24 | 1,437.00 | 1,437.00 | 1,362.00 | 1,400.00 | 1,400.00 | 38,703 |
| 2025-12-23 | 1,458.00 | 1,458.00 | 1,422.00 | 1,437.00 | 1,437.00 | 2,794 |
| 2025-12-22 | 1,446.00 | 1,446.00 | 1,426.00 | 1,439.00 | 1,439.00 | 5,216 |
| 2025-12-19 | 1,428.00 | 1,440.00 | 1,400.00 | 1,438.00 | 1,438.00 | 13,539 |
| 2025-12-18 | 1,424.00 | 1,459.00 | 1,407.00 | 1,441.00 | 1,441.00 | 11,588 |
| 2025-12-17 | 1,415.00 | 1,449.00 | 1,408.00 | 1,447.00 | 1,447.00 | 14,267 |
| 2025-12-16 | 1,448.00 | 1,448.00 | 1,408.00 | 1,415.00 | 1,415.00 | 11,835 |
| 2025-12-15 | 1,397.00 | 1,436.00 | 1,386.00 | 1,420.00 | 1,420.00 | 8,392 |
| 2025-12-12 | 1,427.00 | 1,485.00 | 1,395.00 | 1,397.00 | 1,397.00 | 24,751 |
| 2025-12-11 | 1,414.00 | 1,421.00 | 1,406.00 | 1,420.00 | 1,420.00 | 29,359 |
| 2025-12-10 | 1,428.00 | 1,428.00 | 1,390.00 | 1,407.00 | 1,407.00 | 19,913 |
| 2025-12-09 | 1,427.00 | 1,428.00 | 1,376.00 | 1,428.00 | 1,428.00 | 43,070 |
| 2025-12-08 | 1,429.00 | 1,440.00 | 1,409.00 | 1,433.00 | 1,433.00 | 21,916 |
| 2025-12-05 | 1,446.00 | 1,488.00 | 1,411.00 | 1,445.00 | 1,445.00 | 44,724 |
| 2025-12-04 | 1,457.00 | 1,457.00 | 1,451.00 | 1,456.00 | 1,456.00 | 5,243 |
| 2025-12-03 | 1,484.00 | 1,484.00 | 1,461.00 | 1,464.00 | 1,464.00 | 14,521 |
| 2025-12-02 | 1,447.00 | 1,489.00 | 1,447.00 | 1,485.00 | 1,485.00 | 5,815 |
| 2025-12-01 | 1,470.00 | 1,470.00 | 1,451.00 | 1,461.00 | 1,461.00 | 9,977 |
| 2025-11-28 | 1,509.00 | 1,517.00 | 1,430.00 | 1,465.00 | 1,465.00 | 38,394 |
| 2025-11-27 | 1,470.00 | 1,560.00 | 1,467.00 | 1,480.00 | 1,480.00 | 25,939 |
| 2025-11-26 | 1,488.00 | 1,529.00 | 1,412.00 | 1,467.00 | 1,467.00 | 43,789 |
| 2025-11-25 | 1,510.00 | 1,809.00 | 1,439.00 | 1,489.00 | 1,489.00 | 1,267,871 |
| 2025-11-24 | 1,535.00 | 1,594.00 | 1,512.00 | 1,527.00 | 1,527.00 | 10,366 |
| 2025-11-21 | 1,567.00 | 1,592.00 | 1,470.00 | 1,537.00 | 1,537.00 | 8,453 |
| 2025-11-20 | 1,531.00 | 1,598.00 | 1,521.00 | 1,567.00 | 1,567.00 | 6,505 |
| 2025-11-19 | 1,537.00 | 1,537.00 | 1,520.00 | 1,536.00 | 1,536.00 | 9,402 |
| 2025-11-18 | 1,547.00 | 1,547.00 | 1,531.00 | 1,542.00 | 1,542.00 | 7,574 |
| 2025-11-17 | 1,555.00 | 1,561.00 | 1,541.00 | 1,547.00 | 1,547.00 | 19,160 |
| 2025-11-14 | 1,622.00 | 1,622.00 | 1,550.00 | 1,555.00 | 1,555.00 | 21,309 |
| 2025-11-13 | 1,654.00 | 1,654.00 | 1,620.00 | 1,622.00 | 1,622.00 | 10,974 |
| 2025-11-12 | 1,632.00 | 1,670.00 | 1,613.00 | 1,633.00 | 1,633.00 | 26,178 |
| 2025-11-11 | 1,689.00 | 1,728.00 | 1,615.00 | 1,624.00 | 1,624.00 | 35,574 |
| 2025-11-10 | 1,751.00 | 1,793.00 | 1,664.00 | 1,683.00 | 1,683.00 | 71,729 |
| 2025-11-07 | 1,748.00 | 1,850.00 | 1,741.00 | 1,766.00 | 1,766.00 | 37,674 |
| 2025-11-06 | 1,832.00 | 1,832.00 | 1,750.00 | 1,750.00 | 1,750.00 | 21,330 |
| 2025-11-05 | 1,900.00 | 1,900.00 | 1,781.00 | 1,815.00 | 1,815.00 | 15,357 |
| 2025-11-04 | 1,832.00 | 1,912.00 | 1,779.00 | 1,900.00 | 1,900.00 | 46,373 |
| 2025-11-03 | 1,930.00 | 1,930.00 | 1,730.00 | 1,838.00 | 1,838.00 | 123,349 |
| 2025-10-31 | 1,848.00 | 1,904.00 | 1,817.00 | 1,840.00 | 1,840.00 | 59,089 |
| 2025-10-30 | 1,910.00 | 1,910.00 | 1,821.00 | 1,854.00 | 1,854.00 | 49,659 |
| 2025-10-29 | 1,797.00 | 1,948.00 | 1,797.00 | 1,910.00 | 1,910.00 | 118,291 |
| 2025-10-28 | 1,800.00 | 1,824.00 | 1,754.00 | 1,796.00 | 1,796.00 | 53,941 |
| 2025-10-27 | 1,692.00 | 1,936.00 | 1,692.00 | 1,796.00 | 1,796.00 | 477,820 |
| 2025-10-24 | 1,678.00 | 1,705.00 | 1,676.00 | 1,695.00 | 1,695.00 | 41,696 |
| 2025-10-23 | 1,703.00 | 1,819.00 | 1,670.00 | 1,692.00 | 1,692.00 | 15,260 |
| 2025-10-22 | 1,763.00 | 1,767.00 | 1,623.00 | 1,716.00 | 1,716.00 | 20,590 |
| 2025-10-21 | 1,791.00 | 1,818.00 | 1,720.00 | 1,763.00 | 1,763.00 | 118,411 |
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.