Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 1,640.00
-7.00 (-0.43%)
At close: Sep 19, 2025
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,648.00 | 1,648.00 | 1,632.00 | 1,640.00 | 1,640.00 | -0.43% | 2,127 |
| Sep 18, 2025 | 1,634.00 | 1,649.00 | 1,633.00 | 1,647.00 | 1,647.00 | 0.86% | 3,549 |
| Sep 17, 2025 | 1,622.00 | 1,638.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.62% | 7,223 |
| Sep 16, 2025 | 1,669.00 | 1,669.00 | 1,622.00 | 1,623.00 | 1,623.00 | -2.76% | 3,890 |
| Sep 15, 2025 | 1,739.00 | 1,739.00 | 1,646.00 | 1,669.00 | 1,669.00 | 0.30% | 5,486 |
| Sep 12, 2025 | 1,657.00 | 1,695.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.42% | 15,400 |
| Sep 11, 2025 | 1,681.00 | 1,730.00 | 1,657.00 | 1,657.00 | 1,657.00 | -3.10% | 10,316 |
| Sep 10, 2025 | 1,648.00 | 1,715.00 | 1,648.00 | 1,710.00 | 1,710.00 | 3.95% | 12,891 |
| Sep 9, 2025 | 1,651.00 | 1,676.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.20% | 3,395 |
| Sep 8, 2025 | 1,684.00 | 1,685.00 | 1,642.00 | 1,665.00 | 1,665.00 | -1.19% | 3,444 |
| Sep 5, 2025 | 1,696.00 | 1,739.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.47% | 12,545 |
| Sep 4, 2025 | 1,726.00 | 1,796.00 | 1,685.00 | 1,693.00 | 1,693.00 | -1.74% | 23,287 |
| Sep 3, 2025 | 1,709.00 | 1,743.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.06% | 24,288 |
| Sep 2, 2025 | 1,706.00 | 1,724.00 | 1,693.00 | 1,722.00 | 1,722.00 | 0.29% | 8,694 |
| Sep 1, 2025 | 1,683.00 | 1,729.00 | 1,683.00 | 1,717.00 | 1,717.00 | 1.18% | 33,655 |
| Aug 29, 2025 | 1,670.00 | 1,729.00 | 1,653.00 | 1,697.00 | 1,697.00 | 1.62% | 11,618 |
| Aug 28, 2025 | 1,650.00 | 1,713.00 | 1,649.00 | 1,670.00 | 1,670.00 | 3.15% | 28,968 |
| Aug 27, 2025 | 1,642.00 | 1,643.00 | 1,616.00 | 1,619.00 | 1,619.00 | -1.40% | 12,987 |
| Aug 26, 2025 | 1,628.00 | 1,749.00 | 1,611.00 | 1,642.00 | 1,642.00 | 0.86% | 23,505 |
| Aug 25, 2025 | 1,647.00 | 1,675.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.69% | 25,632 |
| Aug 22, 2025 | 1,640.00 | 1,682.00 | 1,583.00 | 1,601.00 | 1,601.00 | 2.63% | 56,288 |
| Aug 21, 2025 | 1,630.00 | 1,824.00 | 1,518.00 | 1,560.00 | 1,560.00 | -1.20% | 206,787 |
| Aug 20, 2025 | 1,675.00 | 1,676.00 | 1,560.00 | 1,579.00 | 1,579.00 | -6.18% | 32,870 |
| Aug 19, 2025 | 1,753.00 | 1,780.00 | 1,683.00 | 1,683.00 | 1,683.00 | -3.99% | 20,707 |
| Aug 18, 2025 | 1,762.00 | 1,797.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.51% | 26,991 |
| Aug 14, 2025 | 1,741.00 | 1,800.00 | 1,734.00 | 1,762.00 | 1,762.00 | 1.21% | 25,227 |
| Aug 13, 2025 | 1,737.00 | 1,753.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.23% | 23,731 |
| Aug 12, 2025 | 1,730.00 | 1,740.00 | 1,721.00 | 1,737.00 | 1,737.00 | 0.40% | 14,226 |
| Aug 11, 2025 | 1,710.00 | 1,750.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.35% | 21,105 |
| Aug 8, 2025 | 1,713.00 | 1,745.00 | 1,698.00 | 1,724.00 | 1,724.00 | 0.64% | 15,224 |
| Aug 7, 2025 | 1,706.00 | 1,744.00 | 1,692.00 | 1,713.00 | 1,713.00 | 0.18% | 33,704 |
| Aug 6, 2025 | 1,701.00 | 1,740.00 | 1,688.00 | 1,710.00 | 1,710.00 | -0.52% | 22,694 |
| Aug 5, 2025 | 1,705.00 | 1,749.00 | 1,673.00 | 1,719.00 | 1,719.00 | 1.72% | 25,924 |
| Aug 4, 2025 | 1,659.00 | 1,707.00 | 1,608.00 | 1,690.00 | 1,690.00 | 1.87% | 32,226 |
| Aug 1, 2025 | 1,660.00 | 1,710.00 | 1,645.00 | 1,659.00 | 1,659.00 | -0.66% | 30,765 |
| Jul 31, 2025 | 1,632.00 | 1,680.00 | 1,632.00 | 1,670.00 | 1,670.00 | 1.03% | 27,717 |
| Jul 30, 2025 | 1,587.00 | 1,658.00 | 1,586.00 | 1,653.00 | 1,653.00 | 4.22% | 40,343 |
| Jul 29, 2025 | 1,540.00 | 1,590.00 | 1,539.00 | 1,586.00 | 1,586.00 | 2.99% | 26,741 |
| Jul 28, 2025 | 1,519.00 | 1,580.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1.05% | 27,607 |
| Jul 25, 2025 | 1,526.00 | 1,526.00 | 1,510.00 | 1,524.00 | 1,524.00 | -0.39% | 6,775 |
| Jul 24, 2025 | 1,556.00 | 1,570.00 | 1,529.00 | 1,530.00 | 1,530.00 | -2.55% | 2,224 |
| Jul 23, 2025 | 1,563.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | 0.19% | 7,737 |
| Jul 22, 2025 | 1,569.00 | 1,569.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.13% | 2,642 |
| Jul 21, 2025 | 1,572.00 | 1,572.00 | 1,546.00 | 1,569.00 | 1,569.00 | -0.19% | 8,763 |
| Jul 18, 2025 | 1,542.00 | 1,594.00 | 1,542.00 | 1,572.00 | 1,572.00 | 1.95% | 9,535 |
| Jul 17, 2025 | 1,565.00 | 1,565.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.53% | 6,442 |
| Jul 16, 2025 | 1,545.00 | 1,582.00 | 1,529.00 | 1,582.00 | 1,582.00 | 1.41% | 6,774 |
| Jul 15, 2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.10% | 4,984 |
| Jul 14, 2025 | 1,528.00 | 1,565.00 | 1,521.00 | 1,543.00 | 1,543.00 | 0.13% | 10,945 |
| Jul 11, 2025 | 1,565.00 | 1,565.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.53% | 7,060 |