Seosan Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,850.00 | 8,540.00 | 6,630.00 | 8,030.00 | 8,030.00 | 10,760,605 |
| 2026-10-15 | 6,990.00 | 8,130.00 | 6,460.00 | 6,570.00 | 6,570.00 | 9,982,672 |
| 2026-10-14 | 8,780.00 | 9,190.00 | 6,870.00 | 7,300.00 | 7,300.00 | 11,651,172 |
| 2026-10-13 | 7,530.00 | 8,780.00 | 7,250.00 | 8,780.00 | 8,780.00 | 10,556,131 |
| 2026-10-12 | 5,910.00 | 6,760.00 | 5,790.00 | 6,760.00 | 6,760.00 | 3,073,499 |
| 2026-10-08 | 5,430.00 | 5,430.00 | 5,130.00 | 5,200.00 | 5,200.00 | 424,502 |
| 2026-10-07 | 5,640.00 | 5,650.00 | 5,310.00 | 5,400.00 | 5,400.00 | 549,863 |
| 2026-10-06 | 5,640.00 | 5,730.00 | 5,410.00 | 5,610.00 | 5,610.00 | 548,289 |
| 2026-10-02 | 5,680.00 | 6,080.00 | 5,540.00 | 5,600.00 | 5,600.00 | 951,695 |
| 2026-10-01 | 5,760.00 | 5,760.00 | 5,470.00 | 5,610.00 | 5,610.00 | 681,375 |
| 2026-09-30 | 6,030.00 | 6,180.00 | 5,700.00 | 5,760.00 | 5,760.00 | 862,766 |
| 2026-09-29 | 6,500.00 | 6,630.00 | 6,010.00 | 6,010.00 | 6,010.00 | 868,152 |
| 2026-09-28 | 6,330.00 | 6,710.00 | 6,060.00 | 6,550.00 | 6,550.00 | 985,060 |
| 2026-09-23 | 6,000.00 | 6,300.00 | 5,850.00 | 6,240.00 | 6,240.00 | 1,040,062 |
| 2026-09-22 | 6,160.00 | 6,180.00 | 5,850.00 | 5,850.00 | 5,850.00 | 617,981 |
| 2026-09-21 | 6,400.00 | 6,430.00 | 5,970.00 | 6,010.00 | 6,010.00 | 851,458 |
| 2026-09-18 | 6,550.00 | 6,990.00 | 6,320.00 | 6,370.00 | 6,370.00 | 1,588,881 |
| 2026-09-17 | 6,580.00 | 6,680.00 | 6,350.00 | 6,440.00 | 6,440.00 | 636,796 |
| 2026-09-16 | 6,730.00 | 6,880.00 | 6,240.00 | 6,570.00 | 6,570.00 | 1,325,508 |
| 2026-09-15 | 6,490.00 | 7,100.00 | 6,370.00 | 6,470.00 | 6,470.00 | 1,612,245 |
| 2026-09-14 | 6,970.00 | 7,030.00 | 6,500.00 | 6,510.00 | 6,510.00 | 1,844,409 |
| 2026-09-11 | 7,840.00 | 8,030.00 | 7,160.00 | 7,160.00 | 7,160.00 | 2,579,540 |
| 2026-09-10 | 7,830.00 | 8,460.00 | 7,490.00 | 8,040.00 | 8,040.00 | 7,078,356 |
| 2026-09-09 | 7,780.00 | 9,000.00 | 7,690.00 | 7,830.00 | 7,830.00 | 14,700,321 |
| 2026-09-08 | 6,710.00 | 8,450.00 | 6,200.00 | 7,680.00 | 7,680.00 | 20,527,432 |
| 2026-09-07 | 6,660.00 | 7,250.00 | 6,520.00 | 6,710.00 | 6,710.00 | 5,203,851 |
| 2026-09-04 | 7,400.00 | 7,750.00 | 6,550.00 | 6,730.00 | 6,730.00 | 6,824,635 |
| 2026-09-03 | 7,190.00 | 8,600.00 | 6,600.00 | 7,570.00 | 7,570.00 | 22,372,602 |
| 2026-09-02 | 5,360.00 | 6,790.00 | 5,200.00 | 6,790.00 | 6,790.00 | 8,789,897 |
| 2026-09-01 | 5,190.00 | 5,720.00 | 5,030.00 | 5,230.00 | 5,230.00 | 3,645,418 |
| 2026-08-31 | 5,180.00 | 5,750.00 | 4,970.00 | 5,210.00 | 5,210.00 | 4,864,732 |
| 2026-08-28 | 4,750.00 | 5,710.00 | 4,620.00 | 5,070.00 | 5,070.00 | 7,181,328 |
| 2026-08-27 | 4,800.00 | 4,955.00 | 4,615.00 | 4,750.00 | 4,750.00 | 908,779 |
| 2026-08-26 | 4,795.00 | 4,980.00 | 4,530.00 | 4,670.00 | 4,670.00 | 1,081,106 |
| 2026-08-25 | 4,760.00 | 4,810.00 | 4,445.00 | 4,740.00 | 4,740.00 | 1,133,111 |
| 2026-08-24 | 4,900.00 | 5,260.00 | 4,710.00 | 4,755.00 | 4,755.00 | 1,188,070 |
| 2026-08-21 | 5,390.00 | 5,920.00 | 4,895.00 | 4,900.00 | 4,900.00 | 5,736,428 |
| 2026-08-20 | 4,705.00 | 5,950.00 | 4,585.00 | 5,380.00 | 5,380.00 | 11,946,215 |
| 2026-08-19 | 4,830.00 | 4,830.00 | 4,580.00 | 4,630.00 | 4,630.00 | 856,138 |
| 2026-08-18 | 5,100.00 | 5,290.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1,807,643 |
| 2026-08-14 | 5,330.00 | 5,400.00 | 4,845.00 | 4,945.00 | 4,945.00 | 2,621,869 |
| 2026-08-13 | 6,100.00 | 6,760.00 | 5,200.00 | 5,240.00 | 5,240.00 | 7,750,157 |
| 2026-08-12 | 5,180.00 | 6,700.00 | 5,060.00 | 6,280.00 | 6,280.00 | 14,834,170 |
| 2026-08-11 | 4,100.00 | 5,240.00 | 3,920.00 | 5,240.00 | 5,240.00 | 11,105,889 |
| 2026-08-10 | 4,160.00 | 4,400.00 | 3,775.00 | 4,035.00 | 4,035.00 | 1,879,342 |
| 2026-08-07 | 4,260.00 | 4,295.00 | 3,860.00 | 4,040.00 | 4,040.00 | 1,146,644 |
| 2026-08-06 | 4,410.00 | 4,570.00 | 4,135.00 | 4,175.00 | 4,175.00 | 1,657,906 |
| 2026-08-05 | 4,435.00 | 4,750.00 | 4,355.00 | 4,410.00 | 4,410.00 | 2,621,891 |
| 2026-08-04 | 4,360.00 | 4,425.00 | 4,205.00 | 4,300.00 | 4,300.00 | 1,623,608 |
| 2026-08-03 | 4,220.00 | 4,700.00 | 4,215.00 | 4,250.00 | 4,250.00 | 5,395,996 |
| 2026-07-31 | 4,240.00 | 4,875.00 | 3,945.00 | 4,250.00 | 4,250.00 | 10,424,306 |
| 2026-07-30 | 3,630.00 | 4,205.00 | 3,395.00 | 4,205.00 | 4,205.00 | 7,877,896 |
| 2026-07-29 | 3,530.00 | 3,625.00 | 3,120.00 | 3,235.00 | 3,235.00 | 1,467,135 |
| 2026-07-28 | 3,800.00 | 3,980.00 | 3,420.00 | 3,490.00 | 3,490.00 | 1,492,766 |
| 2026-07-27 | 3,850.00 | 4,345.00 | 3,685.00 | 3,910.00 | 3,910.00 | 3,933,357 |
| 2026-07-24 | 4,200.00 | 4,200.00 | 3,725.00 | 3,800.00 | 3,800.00 | 1,378,436 |
| 2026-07-23 | 4,490.00 | 4,490.00 | 4,045.00 | 4,235.00 | 4,235.00 | 1,484,749 |
| 2026-07-22 | 4,380.00 | 4,575.00 | 4,050.00 | 4,190.00 | 4,190.00 | 2,092,625 |
| 2026-07-21 | 4,195.00 | 4,710.00 | 4,050.00 | 4,255.00 | 4,255.00 | 6,132,116 |
| 2026-07-20 | 3,900.00 | 4,890.00 | 3,740.00 | 4,100.00 | 4,100.00 | 7,593,350 |
Page 1 of 21 · 1,223 trading daysOlder →
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.