Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,212.00 | 1,212.00 | 1,200.00 | 1,211.00 | 1,211.00 | 7,366 |
| 2024-10-22 | 1,230.00 | 1,230.00 | 1,208.00 | 1,212.00 | 1,212.00 | 3,845 |
| 2024-10-21 | 1,225.00 | 1,244.00 | 1,203.00 | 1,230.00 | 1,230.00 | 5,654 |
| 2024-10-18 | 1,240.00 | 1,260.00 | 1,227.00 | 1,246.00 | 1,246.00 | 11,152 |
| 2024-10-17 | 1,241.00 | 1,249.00 | 1,230.00 | 1,249.00 | 1,249.00 | 7,091 |
| 2024-10-16 | 1,227.00 | 1,247.00 | 1,226.00 | 1,241.00 | 1,241.00 | 8,747 |
| 2024-10-15 | 1,248.00 | 1,259.00 | 1,226.00 | 1,240.00 | 1,240.00 | 16,073 |
| 2024-10-14 | 1,260.00 | 1,298.00 | 1,223.00 | 1,256.00 | 1,256.00 | 35,344 |
| 2024-10-11 | 1,214.00 | 1,245.00 | 1,214.00 | 1,224.00 | 1,224.00 | 10,429 |
| 2024-10-10 | 1,223.00 | 1,223.00 | 1,201.00 | 1,223.00 | 1,223.00 | 3,042 |
| 2024-10-08 | 1,218.00 | 1,245.00 | 1,209.00 | 1,223.00 | 1,223.00 | 9,518 |
| 2024-10-07 | 1,199.00 | 1,245.00 | 1,199.00 | 1,218.00 | 1,218.00 | 8,486 |
| 2024-10-04 | 1,203.00 | 1,250.00 | 1,199.00 | 1,199.00 | 1,199.00 | 14,090 |
| 2024-10-02 | 1,206.00 | 1,232.00 | 1,185.00 | 1,203.00 | 1,203.00 | 10,528 |
| 2024-09-30 | 1,196.00 | 1,270.00 | 1,196.00 | 1,206.00 | 1,206.00 | 23,564 |
| 2024-09-27 | 1,198.00 | 1,236.00 | 1,187.00 | 1,198.00 | 1,198.00 | 29,199 |
| 2024-09-26 | 1,180.00 | 1,297.00 | 1,170.00 | 1,198.00 | 1,198.00 | 100,888 |
| 2024-09-25 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 4,074 |
| 2024-09-24 | 1,180.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,200.00 | 4,576 |
| 2024-09-23 | 1,200.00 | 1,202.00 | 1,180.00 | 1,180.00 | 1,180.00 | 10,909 |
| 2024-09-20 | 1,193.00 | 1,213.00 | 1,193.00 | 1,200.00 | 1,200.00 | 7,714 |
| 2024-09-19 | 1,216.00 | 1,216.00 | 1,163.00 | 1,200.00 | 1,200.00 | 13,260 |
| 2024-09-13 | 1,178.00 | 1,218.00 | 1,156.00 | 1,218.00 | 1,218.00 | 5,678 |
| 2024-09-12 | 1,200.00 | 1,200.00 | 1,155.00 | 1,172.00 | 1,172.00 | 6,649 |
| 2024-09-11 | 1,188.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 16,489 |
| 2024-09-10 | 1,193.00 | 1,210.00 | 1,135.00 | 1,200.00 | 1,200.00 | 13,240 |
| 2024-09-09 | 1,193.00 | 1,193.00 | 1,165.00 | 1,193.00 | 1,193.00 | 23,030 |
| 2024-09-06 | 1,238.00 | 1,267.00 | 1,193.00 | 1,193.00 | 1,193.00 | 14,549 |
| 2024-09-05 | 1,200.00 | 1,223.00 | 1,135.00 | 1,222.00 | 1,222.00 | 15,343 |
| 2024-09-04 | 1,200.00 | 1,230.00 | 1,197.00 | 1,206.00 | 1,206.00 | 60,553 |
| 2024-09-03 | 1,268.00 | 1,280.00 | 1,240.00 | 1,249.00 | 1,249.00 | 30,996 |
| 2024-09-02 | 1,300.00 | 1,300.00 | 1,243.00 | 1,268.00 | 1,268.00 | 123,534 |
| 2024-08-30 | 1,175.00 | 1,380.00 | 1,166.00 | 1,280.00 | 1,280.00 | 1,057,066 |
| 2024-08-29 | 1,152.00 | 1,440.00 | 1,152.00 | 1,172.00 | 1,172.00 | 1,896,637 |
| 2024-08-28 | 1,143.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,152.00 | 2,984 |
| 2024-08-27 | 1,142.00 | 1,153.00 | 1,108.00 | 1,143.00 | 1,143.00 | 17,309 |
| 2024-08-26 | 1,143.00 | 1,149.00 | 1,141.00 | 1,142.00 | 1,142.00 | 1,163 |
| 2024-08-23 | 1,167.00 | 1,178.00 | 1,133.00 | 1,149.00 | 1,149.00 | 11,991 |
| 2024-08-22 | 1,172.00 | 1,172.00 | 1,164.00 | 1,167.00 | 1,167.00 | 1,847 |
| 2024-08-21 | 1,168.00 | 1,173.00 | 1,156.00 | 1,172.00 | 1,172.00 | 15,112 |
| 2024-08-20 | 1,135.00 | 1,158.00 | 1,135.00 | 1,156.00 | 1,156.00 | 13,284 |
| 2024-08-19 | 1,175.00 | 1,189.00 | 1,088.00 | 1,135.00 | 1,135.00 | 46,114 |
| 2024-08-16 | 1,164.00 | 1,193.00 | 1,150.00 | 1,163.00 | 1,163.00 | 11,313 |
| 2024-08-14 | 1,155.00 | 1,180.00 | 1,155.00 | 1,164.00 | 1,164.00 | 12,076 |
| 2024-08-13 | 1,164.00 | 1,164.00 | 1,155.00 | 1,164.00 | 1,164.00 | 6,931 |
| 2024-08-12 | 1,219.00 | 1,219.00 | 1,155.00 | 1,164.00 | 1,164.00 | 12,995 |
| 2024-08-09 | 1,137.00 | 1,185.00 | 1,137.00 | 1,154.00 | 1,154.00 | 6,351 |
| 2024-08-08 | 1,118.00 | 1,263.00 | 1,118.00 | 1,120.00 | 1,120.00 | 110,469 |
| 2024-08-07 | 1,090.00 | 1,220.00 | 1,090.00 | 1,118.00 | 1,118.00 | 72,497 |
| 2024-08-06 | 1,031.00 | 1,099.00 | 1,031.00 | 1,090.00 | 1,090.00 | 26,085 |
| 2024-08-05 | 1,227.00 | 1,230.00 | 862.00 | 1,031.00 | 1,031.00 | 45,894 |
| 2024-08-02 | 1,247.00 | 1,267.00 | 1,211.00 | 1,231.00 | 1,231.00 | 16,170 |
| 2024-08-01 | 1,262.00 | 1,290.00 | 1,240.00 | 1,243.00 | 1,243.00 | 23,215 |
| 2024-07-31 | 1,244.00 | 1,300.00 | 1,241.00 | 1,267.00 | 1,267.00 | 8,955 |
| 2024-07-30 | 1,251.00 | 1,290.00 | 1,249.00 | 1,257.00 | 1,257.00 | 14,247 |
| 2024-07-29 | 1,250.00 | 1,255.00 | 1,244.00 | 1,255.00 | 1,255.00 | 3,114 |
| 2024-07-26 | 1,254.00 | 1,261.00 | 1,248.00 | 1,260.00 | 1,260.00 | 3,691 |
| 2024-07-25 | 1,270.00 | 1,270.00 | 1,250.00 | 1,267.00 | 1,267.00 | 5,820 |
| 2024-07-24 | 1,263.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | 2,538 |
| 2024-07-23 | 1,259.00 | 1,318.00 | 1,256.00 | 1,273.00 | 1,273.00 | 19,262 |
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.