Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 7,900.00
+450.00 (6.04%)
At close: Oct 29, 2026
Seosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,470.00 | 9,680.00 | 7,360.00 | 7,900.00 | 7,900.00 | 6.04% | 13,427,355 |
| Oct 28, 2026 | 7,410.00 | 8,050.00 | 7,100.00 | 7,450.00 | 7,450.00 | -1.06% | 2,091,134 |
| Oct 27, 2026 | 7,120.00 | 7,570.00 | 6,920.00 | 7,530.00 | 7,530.00 | 8.82% | 987,046 |
| Oct 26, 2026 | 7,250.00 | 7,560.00 | 6,810.00 | 6,920.00 | 6,920.00 | -5.21% | 639,301 |
| Oct 23, 2026 | 6,770.00 | 7,500.00 | 6,700.00 | 7,300.00 | 7,300.00 | 3.25% | 1,570,599 |
| Oct 22, 2026 | 7,400.00 | 7,645.00 | 6,940.00 | 7,070.00 | 7,070.00 | -6.97% | 795,987 |
| Oct 21, 2026 | 7,510.00 | 8,060.00 | 7,470.00 | 7,600.00 | 7,600.00 | 3.68% | 1,526,075 |
| Oct 20, 2026 | 8,130.00 | 8,560.00 | 7,320.00 | 7,330.00 | 7,330.00 | -9.84% | 3,136,229 |
| Oct 19, 2026 | 7,860.00 | 8,640.00 | 7,830.00 | 8,130.00 | 8,130.00 | 1.25% | 5,009,792 |
| Oct 16, 2026 | 6,850.00 | 8,540.00 | 6,630.00 | 8,030.00 | 8,030.00 | 22.22% | 10,760,605 |
| Oct 15, 2026 | 6,990.00 | 8,130.00 | 6,460.00 | 6,570.00 | 6,570.00 | -10.00% | 9,982,672 |
| Oct 14, 2026 | 8,780.00 | 9,190.00 | 6,870.00 | 7,300.00 | 7,300.00 | -16.86% | 11,651,172 |
| Oct 13, 2026 | 7,530.00 | 8,780.00 | 7,250.00 | 8,780.00 | 8,780.00 | 29.88% | 10,556,131 |
| Oct 12, 2026 | 5,910.00 | 6,760.00 | 5,790.00 | 6,760.00 | 6,760.00 | 30.00% | 3,073,499 |
| Oct 8, 2026 | 5,430.00 | 5,430.00 | 5,130.00 | 5,200.00 | 5,200.00 | -3.70% | 424,502 |
| Oct 7, 2026 | 5,640.00 | 5,650.00 | 5,310.00 | 5,400.00 | 5,400.00 | -3.74% | 549,863 |
| Oct 6, 2026 | 5,640.00 | 5,730.00 | 5,410.00 | 5,610.00 | 5,610.00 | 0.18% | 548,289 |
| Oct 2, 2026 | 5,680.00 | 6,080.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.18% | 951,695 |
| Oct 1, 2026 | 5,760.00 | 5,760.00 | 5,470.00 | 5,610.00 | 5,610.00 | -2.60% | 681,375 |
| Sep 30, 2026 | 6,030.00 | 6,180.00 | 5,700.00 | 5,760.00 | 5,760.00 | -4.16% | 862,766 |
| Sep 29, 2026 | 6,500.00 | 6,630.00 | 6,010.00 | 6,010.00 | 6,010.00 | -8.24% | 868,152 |
| Sep 28, 2026 | 6,330.00 | 6,710.00 | 6,060.00 | 6,550.00 | 6,550.00 | 4.97% | 985,060 |
| Sep 23, 2026 | 6,000.00 | 6,300.00 | 5,850.00 | 6,240.00 | 6,240.00 | 6.67% | 1,040,062 |
| Sep 22, 2026 | 6,160.00 | 6,180.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.66% | 617,981 |
| Sep 21, 2026 | 6,400.00 | 6,430.00 | 5,970.00 | 6,010.00 | 6,010.00 | -5.65% | 851,458 |
| Sep 18, 2026 | 6,550.00 | 6,990.00 | 6,320.00 | 6,370.00 | 6,370.00 | -1.09% | 1,588,881 |
| Sep 17, 2026 | 6,580.00 | 6,680.00 | 6,350.00 | 6,440.00 | 6,440.00 | -1.98% | 636,796 |
| Sep 16, 2026 | 6,730.00 | 6,880.00 | 6,240.00 | 6,570.00 | 6,570.00 | 1.55% | 1,325,508 |
| Sep 15, 2026 | 6,490.00 | 7,100.00 | 6,370.00 | 6,470.00 | 6,470.00 | -0.61% | 1,612,245 |
| Sep 14, 2026 | 6,970.00 | 7,030.00 | 6,500.00 | 6,510.00 | 6,510.00 | -9.08% | 1,844,409 |
| Sep 11, 2026 | 7,840.00 | 8,030.00 | 7,160.00 | 7,160.00 | 7,160.00 | -10.95% | 2,579,540 |
| Sep 10, 2026 | 7,830.00 | 8,460.00 | 7,490.00 | 8,040.00 | 8,040.00 | 2.68% | 7,078,356 |
| Sep 9, 2026 | 7,780.00 | 9,000.00 | 7,690.00 | 7,830.00 | 7,830.00 | 1.95% | 14,700,321 |
| Sep 8, 2026 | 6,710.00 | 8,450.00 | 6,200.00 | 7,680.00 | 7,680.00 | 14.46% | 20,527,433 |
| Sep 7, 2026 | 6,660.00 | 7,250.00 | 6,520.00 | 6,710.00 | 6,710.00 | -0.30% | 5,203,851 |
| Sep 4, 2026 | 7,400.00 | 7,750.00 | 6,550.00 | 6,730.00 | 6,730.00 | -11.10% | 6,824,635 |
| Sep 3, 2026 | 7,190.00 | 8,600.00 | 6,600.00 | 7,570.00 | 7,570.00 | 11.49% | 22,372,602 |
| Sep 2, 2026 | 5,360.00 | 6,790.00 | 5,200.00 | 6,790.00 | 6,790.00 | 29.83% | 8,789,897 |
| Sep 1, 2026 | 5,190.00 | 5,720.00 | 5,030.00 | 5,230.00 | 5,230.00 | 0.38% | 3,645,418 |
| Aug 31, 2026 | 5,180.00 | 5,750.00 | 4,970.00 | 5,210.00 | 5,210.00 | 2.76% | 4,864,732 |
| Aug 28, 2026 | 4,750.00 | 5,710.00 | 4,620.00 | 5,070.00 | 5,070.00 | 6.74% | 7,181,328 |
| Aug 27, 2026 | 4,800.00 | 4,955.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.71% | 908,779 |
| Aug 26, 2026 | 4,795.00 | 4,980.00 | 4,530.00 | 4,670.00 | 4,670.00 | -1.48% | 1,081,106 |
| Aug 25, 2026 | 4,760.00 | 4,810.00 | 4,445.00 | 4,740.00 | 4,740.00 | -0.32% | 1,133,111 |
| Aug 24, 2026 | 4,900.00 | 5,260.00 | 4,710.00 | 4,755.00 | 4,755.00 | -2.96% | 1,188,070 |
| Aug 21, 2026 | 5,390.00 | 5,920.00 | 4,895.00 | 4,900.00 | 4,900.00 | -8.92% | 5,736,428 |
| Aug 20, 2026 | 4,705.00 | 5,950.00 | 4,585.00 | 5,380.00 | 5,380.00 | 16.20% | 11,946,215 |
| Aug 19, 2026 | 4,830.00 | 4,830.00 | 4,580.00 | 4,630.00 | 4,630.00 | -5.89% | 856,138 |
| Aug 18, 2026 | 5,100.00 | 5,290.00 | 4,800.00 | 4,920.00 | 4,920.00 | -0.51% | 1,807,643 |
| Aug 14, 2026 | 5,330.00 | 5,400.00 | 4,845.00 | 4,945.00 | 4,945.00 | -5.63% | 2,621,869 |