Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1,257.00 | 1,289.00 | 1,257.00 | 1,289.00 | 1,289.00 | 17,883 |
| 2025-04-18 | 1,291.00 | 1,297.00 | 1,270.00 | 1,289.00 | 1,289.00 | 22,629 |
| 2025-04-17 | 1,299.00 | 1,300.00 | 1,277.00 | 1,291.00 | 1,291.00 | 19,254 |
| 2025-04-16 | 1,263.00 | 1,300.00 | 1,257.00 | 1,289.00 | 1,289.00 | 22,689 |
| 2025-04-15 | 1,249.00 | 1,267.00 | 1,183.00 | 1,265.00 | 1,265.00 | 23,426 |
| 2025-04-14 | 1,251.00 | 1,251.00 | 1,232.00 | 1,249.00 | 1,249.00 | 17,562 |
| 2025-04-11 | 1,229.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,250.00 | 18,479 |
| 2025-04-10 | 1,230.00 | 1,231.00 | 1,197.00 | 1,213.00 | 1,213.00 | 29,241 |
| 2025-04-09 | 1,216.00 | 1,220.00 | 1,202.00 | 1,210.00 | 1,210.00 | 4,233 |
| 2025-04-08 | 1,180.00 | 1,223.00 | 1,180.00 | 1,216.00 | 1,216.00 | 12,868 |
| 2025-04-07 | 1,225.00 | 1,225.00 | 1,180.00 | 1,180.00 | 1,180.00 | 25,206 |
| 2025-04-04 | 1,216.00 | 1,230.00 | 1,191.00 | 1,227.00 | 1,227.00 | 1,443 |
| 2025-04-03 | 1,219.00 | 1,225.00 | 1,185.00 | 1,218.00 | 1,218.00 | 7,086 |
| 2025-04-02 | 1,193.00 | 1,228.00 | 1,193.00 | 1,219.00 | 1,219.00 | 5,084 |
| 2025-04-01 | 1,180.00 | 1,199.00 | 1,174.00 | 1,193.00 | 1,193.00 | 25,999 |
| 2025-03-31 | 1,181.00 | 1,200.00 | 1,165.00 | 1,174.00 | 1,174.00 | 6,858 |
| 2025-03-28 | 1,195.00 | 1,217.00 | 1,180.00 | 1,181.00 | 1,181.00 | 713 |
| 2025-03-27 | 1,168.00 | 1,200.00 | 1,168.00 | 1,195.00 | 1,195.00 | 5,631 |
| 2025-03-26 | 1,200.00 | 1,200.00 | 1,165.00 | 1,178.00 | 1,178.00 | 18,717 |
| 2025-03-25 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,980 |
| 2025-03-24 | 1,225.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 13,136 |
| 2025-03-21 | 1,225.00 | 1,238.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,054 |
| 2025-03-20 | 1,232.00 | 1,239.00 | 1,220.00 | 1,238.00 | 1,238.00 | 5,634 |
| 2025-03-19 | 1,229.00 | 1,239.00 | 1,218.00 | 1,232.00 | 1,232.00 | 3,027 |
| 2025-03-18 | 1,214.00 | 1,230.00 | 1,205.00 | 1,229.00 | 1,229.00 | 6,061 |
| 2025-03-17 | 1,212.00 | 1,245.00 | 1,200.00 | 1,218.00 | 1,218.00 | 7,929 |
| 2025-03-14 | 1,223.00 | 1,224.00 | 1,201.00 | 1,214.00 | 1,214.00 | 5,713 |
| 2025-03-13 | 1,227.00 | 1,227.00 | 1,193.00 | 1,224.00 | 1,224.00 | 19,870 |
| 2025-03-12 | 1,206.00 | 1,264.00 | 1,184.00 | 1,227.00 | 1,227.00 | 6,815 |
| 2025-03-11 | 1,210.00 | 1,210.00 | 1,191.00 | 1,206.00 | 1,206.00 | 17,475 |
| 2025-03-10 | 1,230.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,339 |
| 2025-03-07 | 1,242.00 | 1,242.00 | 1,211.00 | 1,230.00 | 1,230.00 | 1,875 |
| 2025-03-06 | 1,215.00 | 1,255.00 | 1,215.00 | 1,242.00 | 1,242.00 | 7,747 |
| 2025-03-05 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,697 |
| 2025-03-04 | 1,225.00 | 1,231.00 | 1,210.00 | 1,216.00 | 1,216.00 | 8,048 |
| 2025-02-28 | 1,249.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 9,465 |
| 2025-02-27 | 1,250.00 | 1,275.00 | 1,232.00 | 1,250.00 | 1,250.00 | 3,112 |
| 2025-02-26 | 1,235.00 | 1,269.00 | 1,229.00 | 1,249.00 | 1,249.00 | 8,383 |
| 2025-02-25 | 1,235.00 | 1,275.00 | 1,223.00 | 1,248.00 | 1,248.00 | 4,465 |
| 2025-02-24 | 1,217.00 | 1,266.00 | 1,215.00 | 1,247.00 | 1,247.00 | 8,854 |
| 2025-02-21 | 1,219.00 | 1,245.00 | 1,212.00 | 1,233.00 | 1,233.00 | 6,554 |
| 2025-02-20 | 1,214.00 | 1,229.00 | 1,210.00 | 1,219.00 | 1,219.00 | 8,447 |
| 2025-02-19 | 1,240.00 | 1,240.00 | 1,191.00 | 1,214.00 | 1,214.00 | 11,719 |
| 2025-02-18 | 1,186.00 | 1,248.00 | 1,186.00 | 1,240.00 | 1,240.00 | 9,948 |
| 2025-02-17 | 1,192.00 | 1,201.00 | 1,186.00 | 1,200.00 | 1,200.00 | 7,685 |
| 2025-02-14 | 1,206.00 | 1,206.00 | 1,184.00 | 1,202.00 | 1,202.00 | 5,268 |
| 2025-02-13 | 1,206.00 | 1,211.00 | 1,184.00 | 1,206.00 | 1,206.00 | 16,874 |
| 2025-02-12 | 1,233.00 | 1,233.00 | 1,206.00 | 1,206.00 | 1,206.00 | 15,713 |
| 2025-02-11 | 1,227.00 | 1,236.00 | 1,210.00 | 1,233.00 | 1,233.00 | 7,048 |
| 2025-02-10 | 1,252.00 | 1,266.00 | 1,227.00 | 1,227.00 | 1,227.00 | 14,293 |
| 2025-02-07 | 1,246.00 | 1,255.00 | 1,225.00 | 1,252.00 | 1,252.00 | 8,506 |
| 2025-02-06 | 1,245.00 | 1,264.00 | 1,233.00 | 1,246.00 | 1,246.00 | 12,444 |
| 2025-02-05 | 1,231.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 7,284 |
| 2025-02-04 | 1,253.00 | 1,253.00 | 1,210.00 | 1,226.00 | 1,226.00 | 23,072 |
| 2025-02-03 | 1,236.00 | 1,253.00 | 1,218.00 | 1,253.00 | 1,253.00 | 23,418 |
| 2025-01-31 | 1,255.00 | 1,280.00 | 1,214.00 | 1,236.00 | 1,236.00 | 19,796 |
| 2025-01-24 | 1,231.00 | 1,272.00 | 1,210.00 | 1,245.00 | 1,245.00 | 42,806 |
| 2025-01-23 | 1,245.00 | 1,253.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,650 |
| 2025-01-22 | 1,241.00 | 1,253.00 | 1,224.00 | 1,253.00 | 1,253.00 | 11,169 |
| 2025-01-21 | 1,245.00 | 1,254.00 | 1,226.00 | 1,237.00 | 1,237.00 | 16,157 |
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.