Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1,542.00 | 1,594.00 | 1,542.00 | 1,572.00 | 1,572.00 | 9,535 |
| 2025-07-17 | 1,565.00 | 1,565.00 | 1,542.00 | 1,542.00 | 1,542.00 | 6,442 |
| 2025-07-16 | 1,545.00 | 1,582.00 | 1,529.00 | 1,582.00 | 1,582.00 | 6,774 |
| 2025-07-15 | 1,525.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 4,984 |
| 2025-07-14 | 1,528.00 | 1,565.00 | 1,521.00 | 1,543.00 | 1,543.00 | 10,945 |
| 2025-07-11 | 1,565.00 | 1,565.00 | 1,541.00 | 1,541.00 | 1,541.00 | 7,060 |
| 2025-07-10 | 1,549.00 | 1,575.00 | 1,549.00 | 1,565.00 | 1,565.00 | 6,234 |
| 2025-07-09 | 1,507.00 | 1,565.00 | 1,507.00 | 1,553.00 | 1,553.00 | 11,304 |
| 2025-07-08 | 1,561.00 | 1,561.00 | 1,512.00 | 1,527.00 | 1,527.00 | 10,413 |
| 2025-07-07 | 1,561.00 | 1,562.00 | 1,544.00 | 1,561.00 | 1,561.00 | 6,430 |
| 2025-07-04 | 1,590.00 | 1,600.00 | 1,561.00 | 1,561.00 | 1,561.00 | 3,444 |
| 2025-07-03 | 1,565.00 | 1,601.00 | 1,562.00 | 1,600.00 | 1,600.00 | 13,114 |
| 2025-07-02 | 1,566.00 | 1,600.00 | 1,554.00 | 1,572.00 | 1,572.00 | 15,037 |
| 2025-07-01 | 1,522.00 | 1,566.00 | 1,522.00 | 1,566.00 | 1,566.00 | 17,309 |
| 2025-06-30 | 1,551.00 | 1,564.00 | 1,503.00 | 1,522.00 | 1,522.00 | 15,079 |
| 2025-06-27 | 1,552.00 | 1,582.00 | 1,541.00 | 1,564.00 | 1,564.00 | 8,585 |
| 2025-06-26 | 1,550.00 | 1,565.00 | 1,537.00 | 1,565.00 | 1,565.00 | 8,531 |
| 2025-06-25 | 1,558.00 | 1,569.00 | 1,555.00 | 1,565.00 | 1,565.00 | 12,922 |
| 2025-06-24 | 1,569.00 | 1,570.00 | 1,558.00 | 1,569.00 | 1,569.00 | 2,121 |
| 2025-06-23 | 1,548.00 | 1,573.00 | 1,541.00 | 1,569.00 | 1,569.00 | 5,189 |
| 2025-06-20 | 1,546.00 | 1,570.00 | 1,546.00 | 1,561.00 | 1,561.00 | 11,992 |
| 2025-06-19 | 1,570.00 | 1,580.00 | 1,544.00 | 1,561.00 | 1,561.00 | 8,509 |
| 2025-06-18 | 1,530.00 | 1,578.00 | 1,516.00 | 1,560.00 | 1,560.00 | 27,775 |
| 2025-06-17 | 1,530.00 | 1,547.00 | 1,521.00 | 1,540.00 | 1,540.00 | 6,937 |
| 2025-06-16 | 1,530.00 | 1,554.00 | 1,467.00 | 1,531.00 | 1,531.00 | 25,149 |
| 2025-06-13 | 1,536.00 | 1,580.00 | 1,518.00 | 1,531.00 | 1,531.00 | 15,068 |
| 2025-06-12 | 1,540.00 | 1,588.00 | 1,535.00 | 1,537.00 | 1,537.00 | 18,535 |
| 2025-06-11 | 1,530.00 | 1,550.00 | 1,517.00 | 1,550.00 | 1,550.00 | 27,366 |
| 2025-06-10 | 1,506.00 | 1,523.00 | 1,492.00 | 1,520.00 | 1,520.00 | 20,898 |
| 2025-06-09 | 1,470.00 | 1,520.00 | 1,449.00 | 1,506.00 | 1,506.00 | 23,818 |
| 2025-06-05 | 1,439.00 | 1,465.00 | 1,439.00 | 1,465.00 | 1,465.00 | 34,125 |
| 2025-06-04 | 1,435.00 | 1,450.00 | 1,418.00 | 1,439.00 | 1,439.00 | 20,749 |
| 2025-06-02 | 1,450.00 | 1,450.00 | 1,433.00 | 1,436.00 | 1,436.00 | 12,755 |
| 2025-05-30 | 1,450.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,450.00 | 18,002 |
| 2025-05-29 | 1,433.00 | 1,442.00 | 1,404.00 | 1,439.00 | 1,439.00 | 21,108 |
| 2025-05-28 | 1,422.00 | 1,436.00 | 1,414.00 | 1,433.00 | 1,433.00 | 11,063 |
| 2025-05-27 | 1,401.00 | 1,436.00 | 1,401.00 | 1,436.00 | 1,436.00 | 22,049 |
| 2025-05-26 | 1,430.00 | 1,439.00 | 1,414.00 | 1,415.00 | 1,415.00 | 13,881 |
| 2025-05-23 | 1,410.00 | 1,463.00 | 1,410.00 | 1,445.00 | 1,445.00 | 27,432 |
| 2025-05-22 | 1,409.00 | 1,435.00 | 1,409.00 | 1,423.00 | 1,423.00 | 25,163 |
| 2025-05-21 | 1,442.00 | 1,442.00 | 1,409.00 | 1,409.00 | 1,409.00 | 12,445 |
| 2025-05-20 | 1,416.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | 15,504 |
| 2025-05-19 | 1,440.00 | 1,440.00 | 1,414.00 | 1,416.00 | 1,416.00 | 28,694 |
| 2025-05-16 | 1,400.00 | 1,440.00 | 1,400.00 | 1,427.00 | 1,427.00 | 28,423 |
| 2025-05-15 | 1,398.00 | 1,440.00 | 1,380.00 | 1,414.00 | 1,414.00 | 37,749 |
| 2025-05-14 | 1,359.00 | 1,410.00 | 1,359.00 | 1,410.00 | 1,410.00 | 25,348 |
| 2025-05-13 | 1,349.00 | 1,368.00 | 1,341.00 | 1,363.00 | 1,363.00 | 24,318 |
| 2025-05-12 | 1,340.00 | 1,375.00 | 1,338.00 | 1,349.00 | 1,349.00 | 49,111 |
| 2025-05-09 | 1,368.00 | 1,368.00 | 1,340.00 | 1,340.00 | 1,340.00 | 30,078 |
| 2025-05-08 | 1,353.00 | 1,369.00 | 1,344.00 | 1,368.00 | 1,368.00 | 25,315 |
| 2025-05-07 | 1,340.00 | 1,366.00 | 1,323.00 | 1,359.00 | 1,359.00 | 17,695 |
| 2025-05-02 | 1,338.00 | 1,363.00 | 1,336.00 | 1,344.00 | 1,344.00 | 19,023 |
| 2025-04-30 | 1,328.00 | 1,357.00 | 1,315.00 | 1,344.00 | 1,344.00 | 26,826 |
| 2025-04-29 | 1,314.00 | 1,338.00 | 1,302.00 | 1,328.00 | 1,328.00 | 36,373 |
| 2025-04-28 | 1,313.00 | 1,347.00 | 1,313.00 | 1,328.00 | 1,328.00 | 29,677 |
| 2025-04-25 | 1,311.00 | 1,339.00 | 1,311.00 | 1,331.00 | 1,331.00 | 21,420 |
| 2025-04-24 | 1,341.00 | 1,348.00 | 1,296.00 | 1,325.00 | 1,325.00 | 42,535 |
| 2025-04-23 | 1,306.00 | 1,330.00 | 1,293.00 | 1,330.00 | 1,330.00 | 21,148 |
| 2025-04-22 | 1,301.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,305.00 | 27,533 |
| 2025-04-21 | 1,257.00 | 1,289.00 | 1,257.00 | 1,289.00 | 1,289.00 | 17,883 |
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.