Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,254.00 | 1,262.00 | 1,222.00 | 1,229.00 | 1,229.00 | 30,281 |
| 2025-01-17 | 1,226.00 | 1,389.00 | 1,225.00 | 1,253.00 | 1,253.00 | 533,064 |
| 2025-01-16 | 1,257.00 | 1,295.00 | 1,220.00 | 1,220.00 | 1,220.00 | 6,089 |
| 2025-01-15 | 1,230.00 | 1,270.00 | 1,220.00 | 1,270.00 | 1,270.00 | 5,018 |
| 2025-01-14 | 1,216.00 | 1,277.00 | 1,205.00 | 1,242.00 | 1,242.00 | 18,143 |
| 2025-01-13 | 1,205.00 | 1,251.00 | 1,205.00 | 1,228.00 | 1,228.00 | 10,093 |
| 2025-01-10 | 1,250.00 | 1,279.00 | 1,201.00 | 1,201.00 | 1,201.00 | 14,021 |
| 2025-01-09 | 1,243.00 | 1,251.00 | 1,227.00 | 1,250.00 | 1,250.00 | 2,944 |
| 2025-01-08 | 1,244.00 | 1,282.00 | 1,220.00 | 1,256.00 | 1,256.00 | 13,202 |
| 2025-01-07 | 1,250.00 | 1,328.00 | 1,228.00 | 1,244.00 | 1,244.00 | 56,607 |
| 2025-01-06 | 1,244.00 | 1,251.00 | 1,222.00 | 1,250.00 | 1,250.00 | 5,978 |
| 2025-01-03 | 1,249.00 | 1,252.00 | 1,212.00 | 1,251.00 | 1,251.00 | 18,445 |
| 2025-01-02 | 1,234.00 | 1,259.00 | 1,216.00 | 1,252.00 | 1,252.00 | 6,606 |
| 2024-12-30 | 1,217.00 | 1,235.00 | 1,181.00 | 1,235.00 | 1,235.00 | 3,273 |
| 2024-12-27 | 1,217.00 | 1,230.00 | 1,202.00 | 1,217.00 | 1,217.00 | 2,588 |
| 2024-12-26 | 1,235.00 | 1,235.00 | 1,180.00 | 1,217.00 | 1,217.00 | 6,900 |
| 2024-12-24 | 1,209.00 | 1,245.00 | 1,181.00 | 1,235.00 | 1,235.00 | 69,962 |
| 2024-12-23 | 1,185.00 | 1,218.00 | 1,178.00 | 1,218.00 | 1,218.00 | 24,216 |
| 2024-12-20 | 1,222.00 | 1,245.00 | 1,154.00 | 1,185.00 | 1,185.00 | 56,314 |
| 2024-12-19 | 1,220.00 | 1,228.00 | 1,206.00 | 1,222.00 | 1,222.00 | 1,069 |
| 2024-12-18 | 1,223.00 | 1,230.00 | 1,204.00 | 1,229.00 | 1,229.00 | 25,578 |
| 2024-12-17 | 1,215.00 | 1,247.00 | 1,202.00 | 1,216.00 | 1,216.00 | 41,748 |
| 2024-12-16 | 1,239.00 | 1,273.00 | 1,202.00 | 1,231.00 | 1,231.00 | 55,830 |
| 2024-12-13 | 1,178.00 | 1,268.00 | 1,178.00 | 1,239.00 | 1,239.00 | 22,214 |
| 2024-12-12 | 1,220.00 | 1,260.00 | 1,178.00 | 1,178.00 | 1,178.00 | 31,893 |
| 2024-12-11 | 1,198.00 | 1,229.00 | 1,175.00 | 1,193.00 | 1,193.00 | 69,013 |
| 2024-12-10 | 1,100.00 | 1,196.00 | 1,100.00 | 1,192.00 | 1,192.00 | 41,199 |
| 2024-12-09 | 1,112.00 | 1,150.00 | 1,091.00 | 1,137.00 | 1,137.00 | 44,912 |
| 2024-12-06 | 1,190.00 | 1,230.00 | 1,157.00 | 1,170.00 | 1,170.00 | 31,706 |
| 2024-12-05 | 1,201.00 | 1,239.00 | 1,182.00 | 1,190.00 | 1,190.00 | 17,469 |
| 2024-12-04 | 1,246.00 | 1,246.00 | 1,153.00 | 1,214.00 | 1,214.00 | 54,735 |
| 2024-12-03 | 1,188.00 | 1,250.00 | 1,168.00 | 1,247.00 | 1,247.00 | 105,376 |
| 2024-12-02 | 1,228.00 | 1,228.00 | 1,194.00 | 1,197.00 | 1,197.00 | 7,851 |
| 2024-11-29 | 1,241.00 | 1,256.00 | 1,221.00 | 1,228.00 | 1,228.00 | 14,779 |
| 2024-11-28 | 1,225.00 | 1,255.00 | 1,225.00 | 1,241.00 | 1,241.00 | 33,500 |
| 2024-11-27 | 1,235.00 | 1,245.00 | 1,222.00 | 1,225.00 | 1,225.00 | 32,181 |
| 2024-11-26 | 1,245.00 | 1,250.00 | 1,218.00 | 1,247.00 | 1,247.00 | 37,292 |
| 2024-11-25 | 1,223.00 | 1,249.00 | 1,200.00 | 1,247.00 | 1,247.00 | 32,745 |
| 2024-11-22 | 1,194.00 | 1,269.00 | 1,194.00 | 1,223.00 | 1,223.00 | 17,041 |
| 2024-11-21 | 1,230.00 | 1,270.00 | 1,203.00 | 1,203.00 | 1,203.00 | 7,600 |
| 2024-11-20 | 1,228.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 11,159 |
| 2024-11-19 | 1,207.00 | 1,256.00 | 1,198.00 | 1,228.00 | 1,228.00 | 14,912 |
| 2024-11-18 | 1,178.00 | 1,211.00 | 1,178.00 | 1,208.00 | 1,208.00 | 2,527 |
| 2024-11-15 | 1,191.00 | 1,239.00 | 1,165.00 | 1,174.00 | 1,174.00 | 31,816 |
| 2024-11-14 | 1,191.00 | 1,227.00 | 1,191.00 | 1,192.00 | 1,192.00 | 7,290 |
| 2024-11-13 | 1,199.00 | 1,214.00 | 1,180.00 | 1,204.00 | 1,204.00 | 7,291 |
| 2024-11-12 | 1,228.00 | 1,238.00 | 1,213.00 | 1,214.00 | 1,214.00 | 3,185 |
| 2024-11-11 | 1,255.00 | 1,255.00 | 1,229.00 | 1,241.00 | 1,241.00 | 1,191 |
| 2024-11-08 | 1,236.00 | 1,270.00 | 1,220.00 | 1,253.00 | 1,253.00 | 6,031 |
| 2024-11-07 | 1,233.00 | 1,242.00 | 1,227.00 | 1,236.00 | 1,236.00 | 3,246 |
| 2024-11-06 | 1,242.00 | 1,243.00 | 1,227.00 | 1,242.00 | 1,242.00 | 4,112 |
| 2024-11-05 | 1,234.00 | 1,250.00 | 1,203.00 | 1,243.00 | 1,243.00 | 9,397 |
| 2024-11-04 | 1,247.00 | 1,247.00 | 1,220.00 | 1,234.00 | 1,234.00 | 11,757 |
| 2024-11-01 | 1,199.00 | 1,250.00 | 1,199.00 | 1,250.00 | 1,250.00 | 10,532 |
| 2024-10-31 | 1,213.00 | 1,250.00 | 1,201.00 | 1,214.00 | 1,214.00 | 7,710 |
| 2024-10-30 | 1,214.00 | 1,247.00 | 1,202.00 | 1,213.00 | 1,213.00 | 12,625 |
| 2024-10-29 | 1,216.00 | 1,228.00 | 1,201.00 | 1,202.00 | 1,202.00 | 11,106 |
| 2024-10-28 | 1,207.00 | 1,218.00 | 1,199.00 | 1,216.00 | 1,216.00 | 15,325 |
| 2024-10-25 | 1,201.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,207.00 | 29,036 |
| 2024-10-24 | 1,207.00 | 1,207.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,265 |
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.