Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 4,175.00
-235.00 (-5.33%)
At close: Aug 6, 2026
Seosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,410.00 | 4,570.00 | 4,135.00 | 4,175.00 | 4,175.00 | -5.33% | 1,657,906 |
| Aug 5, 2026 | 4,435.00 | 4,750.00 | 4,355.00 | 4,410.00 | 4,410.00 | 2.56% | 2,621,891 |
| Aug 4, 2026 | 4,360.00 | 4,425.00 | 4,205.00 | 4,300.00 | 4,300.00 | 1.18% | 1,531,908 |
| Aug 3, 2026 | 4,220.00 | 4,700.00 | 4,215.00 | 4,250.00 | 4,250.00 | - | 5,375,863 |
| Jul 31, 2026 | 4,240.00 | 4,875.00 | 3,945.00 | 4,250.00 | 4,250.00 | 1.07% | 10,424,306 |
| Jul 30, 2026 | 3,630.00 | 4,205.00 | 3,395.00 | 4,205.00 | 4,205.00 | 29.98% | 7,877,896 |
| Jul 29, 2026 | 3,530.00 | 3,625.00 | 3,120.00 | 3,235.00 | 3,235.00 | -7.31% | 1,467,135 |
| Jul 28, 2026 | 3,800.00 | 3,980.00 | 3,420.00 | 3,490.00 | 3,490.00 | -10.74% | 1,492,766 |
| Jul 27, 2026 | 3,850.00 | 4,345.00 | 3,685.00 | 3,910.00 | 3,910.00 | 2.89% | 3,933,357 |
| Jul 24, 2026 | 4,200.00 | 4,200.00 | 3,725.00 | 3,800.00 | 3,800.00 | -10.27% | 1,378,436 |
| Jul 23, 2026 | 4,490.00 | 4,490.00 | 4,045.00 | 4,235.00 | 4,235.00 | 1.07% | 1,484,749 |
| Jul 22, 2026 | 4,380.00 | 4,575.00 | 4,050.00 | 4,190.00 | 4,190.00 | -1.53% | 2,092,625 |
| Jul 21, 2026 | 4,195.00 | 4,710.00 | 4,050.00 | 4,255.00 | 4,255.00 | 3.78% | 6,107,373 |
| Jul 20, 2026 | 3,900.00 | 4,890.00 | 3,740.00 | 4,100.00 | 4,100.00 | 0.24% | 7,535,293 |
| Jul 16, 2026 | 5,290.00 | 5,550.00 | 3,900.00 | 4,090.00 | 4,090.00 | -22.68% | 5,165,652 |
| Jul 15, 2026 | 5,700.00 | 5,810.00 | 5,230.00 | 5,290.00 | 5,290.00 | -4.34% | 4,820,603 |
| Jul 14, 2026 | 5,640.00 | 6,250.00 | 5,410.00 | 5,530.00 | 5,530.00 | -1.43% | 5,937,031 |
| Jul 13, 2026 | 5,550.00 | 6,600.00 | 5,250.00 | 5,610.00 | 5,610.00 | 0.54% | 14,379,484 |
| Jul 10, 2026 | 5,200.00 | 6,580.00 | 4,945.00 | 5,580.00 | 5,580.00 | 8.35% | 16,217,189 |
| Jul 9, 2026 | 5,250.00 | 5,830.00 | 4,865.00 | 5,150.00 | 5,150.00 | -4.28% | 11,003,140 |
| Jul 8, 2026 | 5,160.00 | 6,090.00 | 4,700.00 | 5,380.00 | 5,380.00 | 12.67% | 26,993,810 |
| Jul 7, 2026 | 3,455.00 | 4,775.00 | 3,370.00 | 4,775.00 | 4,775.00 | 29.93% | 3,889,700 |
| Jul 6, 2026 | 3,335.00 | 3,980.00 | 3,120.00 | 3,675.00 | 3,675.00 | 13.60% | 6,302,940 |
| Jul 3, 2026 | 3,535.00 | 4,045.00 | 3,110.00 | 3,235.00 | 3,235.00 | -9.51% | 8,216,310 |
| Jul 2, 2026 | 4,715.00 | 4,715.00 | 3,340.00 | 3,575.00 | 3,575.00 | -24.97% | 6,049,250 |
| Jul 1, 2026 | 4,350.00 | 5,310.00 | 4,140.00 | 4,765.00 | 4,765.00 | 11.72% | 15,639,832 |
| Jun 30, 2026 | 4,220.00 | 4,640.00 | 3,780.00 | 4,265.00 | 4,265.00 | 0.24% | 14,586,486 |
| Jun 29, 2026 | 5,570.00 | 6,500.00 | 4,145.00 | 4,255.00 | 4,255.00 | -23.61% | 20,066,167 |
| Jun 26, 2026 | 5,960.00 | 7,160.00 | 4,730.00 | 5,570.00 | 5,570.00 | -2.11% | 45,514,700 |
| Jun 25, 2026 | 9,740.00 | 10,300.00 | 5,690.00 | 5,690.00 | 5,690.00 | -29.93% | 22,486,246 |
| Jun 23, 2026 | 7,430.00 | 8,120.00 | 7,230.00 | 8,120.00 | 8,120.00 | 29.92% | 794,226 |
| Jun 22, 2026 | 5,430.00 | 6,250.00 | 4,970.00 | 6,250.00 | 6,250.00 | 29.80% | 4,932,225 |
| Jun 18, 2026 | 4,140.00 | 4,815.00 | 3,475.00 | 4,815.00 | 4,815.00 | 29.96% | 12,033,740 |
| Jun 17, 2026 | 3,600.00 | 3,705.00 | 3,010.00 | 3,705.00 | 3,705.00 | 30.00% | 11,249,915 |
| Jun 16, 2026 | 2,850.00 | 2,850.00 | 2,475.00 | 2,850.00 | 2,850.00 | 29.84% | 3,205,101 |
| Jun 15, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 29.88% | 414,579 |
| Jun 12, 2026 | 1,500.00 | 1,690.00 | 1,407.00 | 1,690.00 | 1,690.00 | 30.00% | 7,606,498 |
| Jun 11, 2026 | 1,599.00 | 1,653.00 | 1,273.00 | 1,300.00 | 1,300.00 | 2.20% | 10,710,610 |
| Jun 10, 2026 | 979.00 | 1,272.00 | 974.00 | 1,272.00 | 1,272.00 | 29.93% | 2,261,223 |
| Jun 9, 2026 | 1,055.00 | 1,056.00 | 952.00 | 979.00 | 979.00 | -7.20% | 54,723 |
| Jun 8, 2026 | 1,074.00 | 1,080.00 | 1,015.00 | 1,055.00 | 1,055.00 | -1.77% | 24,066 |
| Jun 5, 2026 | 1,095.00 | 1,126.00 | 1,016.00 | 1,074.00 | 1,074.00 | -1.92% | 24,165 |
| Jun 4, 2026 | 1,025.00 | 1,127.00 | 1,025.00 | 1,095.00 | 1,095.00 | 6.83% | 18,620 |
| Jun 2, 2026 | 1,025.00 | 1,026.00 | 971.00 | 1,025.00 | 1,025.00 | - | 50,814 |
| Jun 1, 2026 | 1,040.00 | 1,071.00 | 980.00 | 1,025.00 | 1,025.00 | -1.91% | 47,299 |
| May 29, 2026 | 1,136.00 | 1,146.00 | 1,020.00 | 1,045.00 | 1,045.00 | -9.05% | 22,713 |
| May 28, 2026 | 1,183.00 | 1,250.00 | 1,100.00 | 1,149.00 | 1,149.00 | -2.87% | 90,014 |
| May 27, 2026 | 1,217.00 | 1,218.00 | 1,171.00 | 1,183.00 | 1,183.00 | -3.59% | 4,443 |
| May 26, 2026 | 1,201.00 | 1,245.00 | 1,187.00 | 1,227.00 | 1,227.00 | 2.16% | 16,255 |
| May 22, 2026 | 1,209.00 | 1,229.00 | 1,174.00 | 1,201.00 | 1,201.00 | -2.28% | 15,841 |