Seoul Pharma Co., Ltd (KOSDAQ:018680)
3,315.00
+5.00 (0.15%)
At close: Aug 22, 2025, 3:30 PM KST
Seoul Pharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,250.00 | 3,290.00 | 3,220.00 | 3,285.00 | - | 0.15% | 3,480 |
Aug 27, 2025 | 3,290.00 | 3,290.00 | 3,230.00 | 3,280.00 | - | -0.30% | 12,638 |
Aug 26, 2025 | 3,330.00 | 3,330.00 | 3,270.00 | 3,290.00 | - | -1.20% | 11,708 |
Aug 25, 2025 | 3,310.00 | 3,330.00 | 3,290.00 | 3,330.00 | - | 0.45% | 3,952 |
Aug 22, 2025 | 3,330.00 | 3,330.00 | 3,285.00 | 3,315.00 | - | 0.15% | 12,999 |
Aug 21, 2025 | 3,340.00 | 3,345.00 | 3,300.00 | 3,310.00 | - | -0.75% | 3,158 |
Aug 20, 2025 | 3,265.00 | 3,340.00 | 3,240.00 | 3,335.00 | - | 1.68% | 5,842 |
Aug 19, 2025 | 3,305.00 | 3,320.00 | 3,275.00 | 3,280.00 | - | -0.76% | 12,379 |
Aug 18, 2025 | 3,345.00 | 3,350.00 | 3,300.00 | 3,305.00 | - | -2.36% | 14,369 |
Aug 14, 2025 | 3,325.00 | 3,390.00 | 3,325.00 | 3,385.00 | - | 1.50% | 4,779 |
Aug 13, 2025 | 3,325.00 | 3,380.00 | 3,325.00 | 3,335.00 | - | -0.30% | 10,236 |
Aug 12, 2025 | 3,320.00 | 3,355.00 | 3,320.00 | 3,345.00 | - | - | 3,283 |
Aug 11, 2025 | 3,350.00 | 3,365.00 | 3,320.00 | 3,345.00 | - | 0.15% | 6,769 |
Aug 8, 2025 | 3,355.00 | 3,375.00 | 3,315.00 | 3,340.00 | - | -0.45% | 6,642 |
Aug 7, 2025 | 3,360.00 | 3,380.00 | 3,315.00 | 3,355.00 | - | -0.15% | 8,860 |
Aug 6, 2025 | 3,350.00 | 3,360.00 | 3,315.00 | 3,360.00 | - | 0.60% | 10,218 |
Aug 5, 2025 | 3,330.00 | 3,360.00 | 3,330.00 | 3,340.00 | - | 0.30% | 5,280 |
Aug 4, 2025 | 3,295.00 | 3,335.00 | 3,295.00 | 3,330.00 | - | 0.45% | 6,848 |
Aug 1, 2025 | 3,360.00 | 3,400.00 | 3,315.00 | 3,315.00 | - | -1.78% | 25,702 |
Jul 31, 2025 | 3,370.00 | 3,400.00 | 3,345.00 | 3,375.00 | - | 0.45% | 11,087 |
Jul 30, 2025 | 3,340.00 | 3,370.00 | 3,300.00 | 3,360.00 | - | 0.75% | 4,174 |
Jul 29, 2025 | 3,310.00 | 3,340.00 | 3,300.00 | 3,335.00 | - | 0.15% | 11,639 |
Jul 28, 2025 | 3,400.00 | 3,400.00 | 3,305.00 | 3,330.00 | - | -0.75% | 11,809 |
Jul 25, 2025 | 3,360.00 | 3,380.00 | 3,305.00 | 3,355.00 | - | -0.30% | 5,445 |
Jul 24, 2025 | 3,430.00 | 3,430.00 | 3,330.00 | 3,365.00 | - | 0.30% | 5,126 |
Jul 23, 2025 | 3,365.00 | 3,400.00 | 3,320.00 | 3,355.00 | - | -0.30% | 6,109 |
Jul 22, 2025 | 3,430.00 | 3,450.00 | 3,360.00 | 3,365.00 | - | -1.03% | 10,493 |
Jul 21, 2025 | 3,405.00 | 3,440.00 | 3,375.00 | 3,400.00 | - | -0.15% | 3,604 |
Jul 18, 2025 | 3,450.00 | 3,490.00 | 3,400.00 | 3,405.00 | - | -1.02% | 8,849 |
Jul 17, 2025 | 3,350.00 | 3,470.00 | 3,335.00 | 3,440.00 | - | 3.15% | 13,689 |
Jul 16, 2025 | 3,370.00 | 3,370.00 | 3,335.00 | 3,335.00 | - | -0.74% | 9,007 |
Jul 15, 2025 | 3,380.00 | 3,380.00 | 3,330.00 | 3,360.00 | - | 0.60% | 6,678 |
Jul 14, 2025 | 3,350.00 | 3,420.00 | 3,340.00 | 3,340.00 | - | -1.04% | 12,142 |
Jul 11, 2025 | 3,355.00 | 3,385.00 | 3,355.00 | 3,375.00 | - | - | 5,087 |
Jul 10, 2025 | 3,375.00 | 3,375.00 | 3,320.00 | 3,375.00 | - | 0.75% | 11,202 |
Jul 9, 2025 | 3,330.00 | 3,360.00 | 3,320.00 | 3,350.00 | - | 0.60% | 7,676 |
Jul 8, 2025 | 3,375.00 | 3,375.00 | 3,320.00 | 3,330.00 | - | -0.30% | 9,356 |
Jul 7, 2025 | 3,390.00 | 3,390.00 | 3,335.00 | 3,340.00 | - | -1.47% | 7,303 |
Jul 4, 2025 | 3,380.00 | 3,390.00 | 3,335.00 | 3,390.00 | - | 0.30% | 9,384 |
Jul 3, 2025 | 3,400.00 | 3,420.00 | 3,340.00 | 3,380.00 | - | 1.50% | 7,760 |
Jul 2, 2025 | 3,400.00 | 3,420.00 | 3,320.00 | 3,330.00 | - | -1.77% | 19,001 |
Jul 1, 2025 | 3,390.00 | 3,415.00 | 3,345.00 | 3,390.00 | - | - | 22,484 |
Jun 30, 2025 | 3,350.00 | 3,400.00 | 3,350.00 | 3,390.00 | - | 0.30% | 13,970 |
Jun 27, 2025 | 3,460.00 | 3,470.00 | 3,380.00 | 3,380.00 | - | -1.89% | 14,301 |
Jun 26, 2025 | 3,430.00 | 3,545.00 | 3,400.00 | 3,445.00 | - | 0.44% | 32,111 |
Jun 25, 2025 | 3,395.00 | 3,430.00 | 3,335.00 | 3,430.00 | - | 1.18% | 14,507 |
Jun 24, 2025 | 3,340.00 | 3,400.00 | 3,325.00 | 3,390.00 | - | 1.80% | 19,739 |
Jun 23, 2025 | 3,420.00 | 3,420.00 | 3,325.00 | 3,330.00 | - | -2.63% | 33,677 |
Jun 20, 2025 | 3,400.00 | 3,470.00 | 3,400.00 | 3,420.00 | - | -0.15% | 18,943 |
Jun 19, 2025 | 3,450.00 | 3,495.00 | 3,385.00 | 3,425.00 | - | - | 32,767 |