Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 1,574.00
+53.00 (3.48%)
At close: Feb 27, 2026
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,521.00 | 1,595.00 | 1,500.00 | 1,574.00 | 1,574.00 | 3.48% | 46,628 |
| Feb 26, 2026 | 1,582.00 | 1,649.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.86% | 45,728 |
| Feb 25, 2026 | 1,623.00 | 1,623.00 | 1,561.00 | 1,582.00 | 1,582.00 | -2.53% | 10,615 |
| Feb 24, 2026 | 1,653.00 | 1,654.00 | 1,586.00 | 1,623.00 | 1,623.00 | -1.81% | 42,483 |
| Feb 23, 2026 | 1,652.00 | 1,688.00 | 1,555.00 | 1,653.00 | 1,653.00 | 0.06% | 51,117 |
| Feb 20, 2026 | 1,501.00 | 1,652.00 | 1,472.00 | 1,652.00 | 1,652.00 | 10.06% | 197,475 |
| Feb 19, 2026 | 1,436.00 | 1,537.00 | 1,412.00 | 1,501.00 | 1,501.00 | 4.53% | 116,028 |
| Feb 13, 2026 | 1,423.00 | 1,650.00 | 1,418.00 | 1,436.00 | 1,436.00 | 0.98% | 651,282 |
| Feb 12, 2026 | 1,425.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.18% | 8,861 |
| Feb 11, 2026 | 1,435.00 | 1,495.00 | 1,418.00 | 1,439.00 | 1,439.00 | 1.48% | 30,531 |
| Feb 10, 2026 | 1,470.00 | 1,470.00 | 1,418.00 | 1,418.00 | 1,418.00 | -4.83% | 62,441 |
| Feb 9, 2026 | 1,383.00 | 1,674.00 | 1,355.00 | 1,490.00 | 1,490.00 | 7.74% | 784,560 |
| Feb 6, 2026 | 1,372.00 | 1,384.00 | 1,348.00 | 1,383.00 | 1,383.00 | 0.80% | 26,181 |
| Feb 5, 2026 | 1,402.00 | 1,402.00 | 1,362.00 | 1,372.00 | 1,372.00 | -1.22% | 11,744 |
| Feb 4, 2026 | 1,381.00 | 1,389.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1.54% | 16,434 |
| 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 |