Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 1,358.00
-37.00 (-2.65%)
At close: Jan 28, 2026
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,388.00 | 1,409.00 | 1,364.00 | 1,368.00 | 1,368.00 | -2.08% | 12,753 |
| Feb 2, 2026 | 1,383.00 | 1,399.00 | 1,368.00 | 1,397.00 | 1,397.00 | 0.14% | 6,803 |
| Jan 30, 2026 | 1,480.00 | 1,480.00 | 1,376.00 | 1,395.00 | 1,395.00 | 1.38% | 24,155 |
| Jan 29, 2026 | 1,360.00 | 1,386.00 | 1,360.00 | 1,376.00 | 1,376.00 | 1.33% | 17,603 |
| Jan 28, 2026 | 1,395.00 | 1,399.00 | 1,357.00 | 1,358.00 | 1,358.00 | -2.65% | 18,597 |
| Jan 27, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,395.00 | 1,395.00 | 0.50% | 6,124 |
| Jan 26, 2026 | 1,355.00 | 1,393.00 | 1,355.00 | 1,388.00 | 1,388.00 | 2.44% | 8,045 |
| Jan 23, 2026 | 1,357.00 | 1,357.00 | 1,352.00 | 1,355.00 | 1,355.00 | -0.66% | 5,550 |
| Jan 22, 2026 | 1,371.00 | 1,371.00 | 1,363.00 | 1,364.00 | 1,364.00 | -1.02% | 4,194 |
| Jan 21, 2026 | 1,360.00 | 1,381.00 | 1,358.00 | 1,378.00 | 1,378.00 | 1.10% | 10,627 |
| Jan 20, 2026 | 1,360.00 | 1,363.00 | 1,355.00 | 1,363.00 | 1,363.00 | 0.22% | 4,961 |
| Jan 19, 2026 | 1,387.00 | 1,387.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.73% | 10,053 |
| Jan 16, 2026 | 1,388.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.07% | 3,795 |
| Jan 15, 2026 | 1,362.00 | 1,387.00 | 1,358.00 | 1,369.00 | 1,369.00 | -0.15% | 8,902 |
| Jan 14, 2026 | 1,383.00 | 1,429.00 | 1,355.00 | 1,371.00 | 1,371.00 | -0.87% | 21,709 |
| Jan 13, 2026 | 1,397.00 | 1,536.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.65% | 110,522 |
| Jan 12, 2026 | 1,454.00 | 1,454.00 | 1,391.00 | 1,392.00 | 1,392.00 | -1.21% | 5,861 |
| Jan 9, 2026 | 1,395.00 | 1,419.00 | 1,394.00 | 1,409.00 | 1,409.00 | 1.08% | 614 |
| Jan 8, 2026 | 1,406.00 | 1,465.00 | 1,374.00 | 1,394.00 | 1,394.00 | -0.71% | 21,043 |
| Jan 7, 2026 | 1,437.00 | 1,437.00 | 1,389.00 | 1,404.00 | 1,404.00 | -2.50% | 11,196 |
| Jan 6, 2026 | 1,440.00 | 1,440.00 | 1,416.00 | 1,440.00 | 1,440.00 | - | 3,923 |
| Jan 5, 2026 | 1,420.00 | 1,455.00 | 1,402.00 | 1,440.00 | 1,440.00 | 0.70% | 24,737 |
| Jan 2, 2026 | 1,488.00 | 1,492.00 | 1,410.00 | 1,430.00 | 1,430.00 | 0.35% | 4,815 |
| Dec 30, 2025 | 1,460.00 | 1,460.00 | 1,387.00 | 1,425.00 | 1,425.00 | 2.08% | 3,115 |
| Dec 29, 2025 | 1,391.00 | 1,419.00 | 1,391.00 | 1,396.00 | 1,396.00 | 0.36% | 1,983 |
| Dec 26, 2025 | 1,423.00 | 1,423.00 | 1,384.00 | 1,391.00 | 1,391.00 | -0.64% | 22,560 |
| Dec 24, 2025 | 1,437.00 | 1,437.00 | 1,362.00 | 1,400.00 | 1,400.00 | -2.57% | 38,703 |
| Dec 23, 2025 | 1,458.00 | 1,458.00 | 1,422.00 | 1,437.00 | 1,437.00 | -0.14% | 2,794 |
| Dec 22, 2025 | 1,446.00 | 1,446.00 | 1,426.00 | 1,439.00 | 1,439.00 | 0.07% | 5,216 |
| Dec 19, 2025 | 1,428.00 | 1,440.00 | 1,400.00 | 1,438.00 | 1,438.00 | -0.21% | 13,539 |
| Dec 18, 2025 | 1,424.00 | 1,459.00 | 1,407.00 | 1,441.00 | 1,441.00 | -0.41% | 11,588 |
| Dec 17, 2025 | 1,415.00 | 1,449.00 | 1,408.00 | 1,447.00 | 1,447.00 | 2.26% | 14,267 |
| Dec 16, 2025 | 1,448.00 | 1,448.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.35% | 11,835 |
| Dec 15, 2025 | 1,397.00 | 1,436.00 | 1,386.00 | 1,420.00 | 1,420.00 | 1.65% | 8,392 |
| Dec 12, 2025 | 1,427.00 | 1,485.00 | 1,395.00 | 1,397.00 | 1,397.00 | -1.62% | 24,751 |
| Dec 11, 2025 | 1,414.00 | 1,421.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.92% | 29,359 |
| Dec 10, 2025 | 1,428.00 | 1,428.00 | 1,390.00 | 1,407.00 | 1,407.00 | -1.47% | 19,913 |
| Dec 9, 2025 | 1,427.00 | 1,428.00 | 1,376.00 | 1,428.00 | 1,428.00 | -0.35% | 43,070 |
| Dec 8, 2025 | 1,429.00 | 1,440.00 | 1,409.00 | 1,433.00 | 1,433.00 | -0.83% | 21,916 |
| Dec 5, 2025 | 1,446.00 | 1,488.00 | 1,411.00 | 1,445.00 | 1,445.00 | -0.76% | 44,374 |
| Dec 4, 2025 | 1,457.00 | 1,457.00 | 1,451.00 | 1,456.00 | 1,456.00 | -0.55% | 5,243 |
| Dec 3, 2025 | 1,484.00 | 1,484.00 | 1,461.00 | 1,464.00 | 1,464.00 | -1.41% | 14,521 |
| Dec 2, 2025 | 1,447.00 | 1,489.00 | 1,447.00 | 1,485.00 | 1,485.00 | 1.64% | 5,791 |
| Dec 1, 2025 | 1,470.00 | 1,470.00 | 1,451.00 | 1,461.00 | 1,461.00 | -0.27% | 9,977 |
| Nov 28, 2025 | 1,509.00 | 1,517.00 | 1,430.00 | 1,465.00 | 1,465.00 | -1.01% | 38,394 |
| Nov 27, 2025 | 1,470.00 | 1,560.00 | 1,467.00 | 1,480.00 | 1,480.00 | 0.89% | 24,242 |
| Nov 26, 2025 | 1,488.00 | 1,529.00 | 1,412.00 | 1,467.00 | 1,467.00 | -1.48% | 43,290 |
| Nov 25, 2025 | 1,510.00 | 1,809.00 | 1,439.00 | 1,489.00 | 1,489.00 | -2.49% | 1,267,871 |
| Nov 24, 2025 | 1,535.00 | 1,594.00 | 1,512.00 | 1,527.00 | 1,527.00 | -0.65% | 10,366 |
| Nov 21, 2025 | 1,567.00 | 1,592.00 | 1,470.00 | 1,537.00 | 1,537.00 | -1.91% | 8,453 |