Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 4,090.00
-1,200.00 (-22.68%)
At close: Jul 16, 2026
Seosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,194.00 | 1,229.00 | 1,190.00 | 1,229.00 | 1,229.00 | 2.93% | 22,356 |
| May 20, 2026 | 1,171.00 | 1,215.00 | 1,145.00 | 1,194.00 | 1,194.00 | 1.96% | 35,407 |
| May 19, 2026 | 1,255.00 | 1,255.00 | 1,170.00 | 1,171.00 | 1,171.00 | -3.54% | 7,739 |
| May 18, 2026 | 1,211.00 | 1,259.00 | 1,170.00 | 1,214.00 | 1,214.00 | 0.25% | 22,636 |
| May 15, 2026 | 1,270.00 | 1,270.00 | 1,181.00 | 1,211.00 | 1,211.00 | -1.94% | 35,649 |
| May 14, 2026 | 1,180.00 | 1,236.00 | 1,158.00 | 1,235.00 | 1,235.00 | 3.43% | 25,185 |
| May 13, 2026 | 1,217.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,194.00 | -1.81% | 23,139 |
| May 12, 2026 | 1,255.00 | 1,255.00 | 1,177.00 | 1,216.00 | 1,216.00 | -3.11% | 68,637 |
| May 11, 2026 | 1,378.00 | 1,378.00 | 1,242.00 | 1,255.00 | 1,255.00 | -7.52% | 90,259 |
| May 8, 2026 | 1,474.00 | 1,474.00 | 1,355.00 | 1,357.00 | 1,357.00 | -7.94% | 96,891 |
| May 7, 2026 | 1,360.00 | 1,550.00 | 1,360.00 | 1,474.00 | 1,474.00 | 11.58% | 454,449 |
| May 6, 2026 | 1,323.00 | 1,385.00 | 1,287.00 | 1,321.00 | 1,321.00 | 2.80% | 147,846 |
| May 4, 2026 | 1,289.00 | 1,319.00 | 1,260.00 | 1,285.00 | 1,285.00 | -1.15% | 43,503 |
| Apr 30, 2026 | 1,337.00 | 1,337.00 | 1,267.00 | 1,300.00 | 1,300.00 | -2.77% | 37,773 |