Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1,623.00 | 1,809.00 | 1,623.00 | 1,771.00 | 1,771.00 | 110,182 |
| 2025-10-17 | 1,608.00 | 1,695.00 | 1,608.00 | 1,623.00 | 1,623.00 | 12,308 |
| 2025-10-16 | 1,621.00 | 1,640.00 | 1,613.00 | 1,617.00 | 1,617.00 | 15,912 |
| 2025-10-15 | 1,630.00 | 1,630.00 | 1,591.00 | 1,616.00 | 1,616.00 | 18,864 |
| 2025-10-14 | 1,576.00 | 1,666.00 | 1,576.00 | 1,614.00 | 1,614.00 | 36,168 |
| 2025-10-13 | 1,576.00 | 1,594.00 | 1,511.00 | 1,593.00 | 1,593.00 | 15,779 |
| 2025-10-10 | 1,595.00 | 1,595.00 | 1,568.00 | 1,595.00 | 1,595.00 | 5,035 |
| 2025-10-02 | 1,561.00 | 1,595.00 | 1,551.00 | 1,595.00 | 1,595.00 | 4,582 |
| 2025-10-01 | 1,549.00 | 1,561.00 | 1,549.00 | 1,561.00 | 1,561.00 | 1,718 |
| 2025-09-30 | 1,548.00 | 1,579.00 | 1,548.00 | 1,553.00 | 1,553.00 | 10,166 |
| 2025-09-29 | 1,524.00 | 1,565.00 | 1,509.00 | 1,565.00 | 1,565.00 | 10,052 |
| 2025-09-26 | 1,537.00 | 1,550.00 | 1,524.00 | 1,526.00 | 1,526.00 | 12,983 |
| 2025-09-25 | 1,555.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | 709 |
| 2025-09-24 | 1,532.00 | 1,574.00 | 1,528.00 | 1,565.00 | 1,565.00 | 8,535 |
| 2025-09-23 | 1,560.00 | 1,576.00 | 1,532.00 | 1,532.00 | 1,532.00 | 11,306 |
| 2025-09-22 | 1,639.00 | 1,639.00 | 1,572.00 | 1,576.00 | 1,576.00 | 11,909 |
| 2025-09-19 | 1,648.00 | 1,648.00 | 1,632.00 | 1,640.00 | 1,640.00 | 2,127 |
| 2025-09-18 | 1,634.00 | 1,649.00 | 1,633.00 | 1,647.00 | 1,647.00 | 3,549 |
| 2025-09-17 | 1,622.00 | 1,638.00 | 1,620.00 | 1,633.00 | 1,633.00 | 7,223 |
| 2025-09-16 | 1,669.00 | 1,669.00 | 1,622.00 | 1,623.00 | 1,623.00 | 3,890 |
| 2025-09-15 | 1,739.00 | 1,739.00 | 1,646.00 | 1,669.00 | 1,669.00 | 5,486 |
| 2025-09-12 | 1,657.00 | 1,695.00 | 1,657.00 | 1,664.00 | 1,664.00 | 15,400 |
| 2025-09-11 | 1,681.00 | 1,730.00 | 1,657.00 | 1,657.00 | 1,657.00 | 10,316 |
| 2025-09-10 | 1,648.00 | 1,715.00 | 1,648.00 | 1,710.00 | 1,710.00 | 12,891 |
| 2025-09-09 | 1,651.00 | 1,676.00 | 1,645.00 | 1,645.00 | 1,645.00 | 3,395 |
| 2025-09-08 | 1,684.00 | 1,685.00 | 1,642.00 | 1,665.00 | 1,665.00 | 3,444 |
| 2025-09-05 | 1,696.00 | 1,739.00 | 1,669.00 | 1,685.00 | 1,685.00 | 12,545 |
| 2025-09-04 | 1,726.00 | 1,796.00 | 1,685.00 | 1,693.00 | 1,693.00 | 23,287 |
| 2025-09-03 | 1,709.00 | 1,743.00 | 1,709.00 | 1,723.00 | 1,723.00 | 24,288 |
| 2025-09-02 | 1,706.00 | 1,724.00 | 1,693.00 | 1,722.00 | 1,722.00 | 8,694 |
| 2025-09-01 | 1,683.00 | 1,729.00 | 1,683.00 | 1,717.00 | 1,717.00 | 33,655 |
| 2025-08-29 | 1,670.00 | 1,729.00 | 1,653.00 | 1,697.00 | 1,697.00 | 11,618 |
| 2025-08-28 | 1,650.00 | 1,713.00 | 1,649.00 | 1,670.00 | 1,670.00 | 28,968 |
| 2025-08-27 | 1,642.00 | 1,643.00 | 1,616.00 | 1,619.00 | 1,619.00 | 12,987 |
| 2025-08-26 | 1,628.00 | 1,749.00 | 1,611.00 | 1,642.00 | 1,642.00 | 23,505 |
| 2025-08-25 | 1,647.00 | 1,675.00 | 1,601.00 | 1,628.00 | 1,628.00 | 25,632 |
| 2025-08-22 | 1,640.00 | 1,682.00 | 1,583.00 | 1,601.00 | 1,601.00 | 56,288 |
| 2025-08-21 | 1,630.00 | 1,824.00 | 1,518.00 | 1,560.00 | 1,560.00 | 206,787 |
| 2025-08-20 | 1,675.00 | 1,676.00 | 1,560.00 | 1,579.00 | 1,579.00 | 32,870 |
| 2025-08-19 | 1,753.00 | 1,780.00 | 1,683.00 | 1,683.00 | 1,683.00 | 20,707 |
| 2025-08-18 | 1,762.00 | 1,797.00 | 1,743.00 | 1,753.00 | 1,753.00 | 26,991 |
| 2025-08-14 | 1,741.00 | 1,800.00 | 1,734.00 | 1,762.00 | 1,762.00 | 25,227 |
| 2025-08-13 | 1,737.00 | 1,753.00 | 1,725.00 | 1,741.00 | 1,741.00 | 23,731 |
| 2025-08-12 | 1,730.00 | 1,740.00 | 1,721.00 | 1,737.00 | 1,737.00 | 14,226 |
| 2025-08-11 | 1,710.00 | 1,750.00 | 1,706.00 | 1,730.00 | 1,730.00 | 21,105 |
| 2025-08-08 | 1,713.00 | 1,745.00 | 1,698.00 | 1,724.00 | 1,724.00 | 15,224 |
| 2025-08-07 | 1,706.00 | 1,744.00 | 1,692.00 | 1,713.00 | 1,713.00 | 33,704 |
| 2025-08-06 | 1,701.00 | 1,740.00 | 1,688.00 | 1,710.00 | 1,710.00 | 22,694 |
| 2025-08-05 | 1,705.00 | 1,749.00 | 1,673.00 | 1,719.00 | 1,719.00 | 25,924 |
| 2025-08-04 | 1,659.00 | 1,707.00 | 1,608.00 | 1,690.00 | 1,690.00 | 32,226 |
| 2025-08-01 | 1,660.00 | 1,710.00 | 1,645.00 | 1,659.00 | 1,659.00 | 30,765 |
| 2025-07-31 | 1,632.00 | 1,680.00 | 1,632.00 | 1,670.00 | 1,670.00 | 27,717 |
| 2025-07-30 | 1,587.00 | 1,658.00 | 1,586.00 | 1,653.00 | 1,653.00 | 40,343 |
| 2025-07-29 | 1,540.00 | 1,590.00 | 1,539.00 | 1,586.00 | 1,586.00 | 26,741 |
| 2025-07-28 | 1,519.00 | 1,580.00 | 1,470.00 | 1,540.00 | 1,540.00 | 27,607 |
| 2025-07-25 | 1,526.00 | 1,526.00 | 1,510.00 | 1,524.00 | 1,524.00 | 6,775 |
| 2025-07-24 | 1,556.00 | 1,570.00 | 1,529.00 | 1,530.00 | 1,530.00 | 2,224 |
| 2025-07-23 | 1,563.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | 7,737 |
| 2025-07-22 | 1,569.00 | 1,569.00 | 1,559.00 | 1,567.00 | 1,567.00 | 2,642 |
| 2025-07-21 | 1,572.00 | 1,572.00 | 1,546.00 | 1,569.00 | 1,569.00 | 8,763 |
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.