Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 1,194.00
+23.00 (1.96%)
At close: May 20, 2026
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1,329.00 | 1,351.00 | 1,326.00 | 1,337.00 | 1,337.00 | -0.22% | 15,466 |
| Apr 28, 2026 | 1,341.00 | 1,352.00 | 1,295.00 | 1,340.00 | 1,340.00 | - | 38,961 |
| Apr 27, 2026 | 1,349.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.03% | 34,116 |
| Apr 24, 2026 | 1,320.00 | 1,362.00 | 1,318.00 | 1,354.00 | 1,354.00 | 1.65% | 17,058 |
| Apr 23, 2026 | 1,326.00 | 1,338.00 | 1,305.00 | 1,332.00 | 1,332.00 | 0.53% | 41,852 |
| Apr 22, 2026 | 1,347.00 | 1,348.00 | 1,279.00 | 1,325.00 | 1,325.00 | -1.63% | 49,637 |
| Apr 21, 2026 | 1,407.00 | 1,424.00 | 1,298.00 | 1,347.00 | 1,347.00 | -4.26% | 164,026 |
| Apr 20, 2026 | 1,353.00 | 1,413.00 | 1,325.00 | 1,407.00 | 1,407.00 | 4.22% | 185,088 |
| Apr 17, 2026 | 1,422.00 | 1,457.00 | 1,347.00 | 1,350.00 | 1,350.00 | -4.53% | 126,948 |
| Apr 16, 2026 | 1,447.00 | 1,478.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.28% | 55,030 |
| Apr 15, 2026 | 1,451.00 | 1,517.00 | 1,414.00 | 1,447.00 | 1,447.00 | -0.28% | 17,384 |
| Apr 14, 2026 | 1,440.00 | 1,480.00 | 1,440.00 | 1,451.00 | 1,451.00 | -0.41% | 10,021 |
| Apr 13, 2026 | 1,446.00 | 1,480.00 | 1,446.00 | 1,457.00 | 1,457.00 | 0.76% | 3,246 |
| Apr 10, 2026 | 1,545.00 | 1,545.00 | 1,445.00 | 1,446.00 | 1,446.00 | -3.02% | 25,454 |
| Apr 9, 2026 | 1,433.00 | 1,491.00 | 1,433.00 | 1,491.00 | 1,491.00 | 3.18% | 19,770 |
| Apr 8, 2026 | 1,441.00 | 1,478.00 | 1,434.00 | 1,445.00 | 1,445.00 | - | 15,661 |
| Apr 7, 2026 | 1,410.00 | 1,482.00 | 1,410.00 | 1,445.00 | 1,445.00 | 0.28% | 8,335 |
| Apr 6, 2026 | 1,438.00 | 1,495.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.21% | 2,940 |
| Apr 3, 2026 | 1,537.00 | 1,537.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.42% | 13,918 |
| Apr 2, 2026 | 1,495.00 | 1,495.00 | 1,442.00 | 1,444.00 | 1,444.00 | -3.48% | 19,490 |
| Apr 1, 2026 | 1,494.00 | 1,549.00 | 1,475.00 | 1,496.00 | 1,496.00 | 0.13% | 12,620 |
| Mar 31, 2026 | 1,511.00 | 1,527.00 | 1,494.00 | 1,494.00 | 1,494.00 | -1.13% | 6,171 |
| Mar 30, 2026 | 1,505.00 | 1,579.00 | 1,480.00 | 1,511.00 | 1,511.00 | 0.13% | 8,320 |
| Mar 27, 2026 | 1,488.00 | 1,528.00 | 1,482.00 | 1,509.00 | 1,509.00 | 0.47% | 7,844 |
| Mar 26, 2026 | 1,480.00 | 1,516.00 | 1,480.00 | 1,502.00 | 1,502.00 | 0.81% | 5,682 |
| Mar 25, 2026 | 1,472.00 | 1,515.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.33% | 22,423 |
| Mar 24, 2026 | 1,499.00 | 1,500.00 | 1,458.00 | 1,495.00 | 1,495.00 | -0.07% | 10,824 |
| Mar 23, 2026 | 1,522.00 | 1,522.00 | 1,481.00 | 1,496.00 | 1,496.00 | -2.54% | 24,816 |
| Mar 20, 2026 | 1,563.00 | 1,567.00 | 1,525.00 | 1,535.00 | 1,535.00 | -1.79% | 26,419 |
| Mar 19, 2026 | 1,533.00 | 1,649.00 | 1,478.00 | 1,563.00 | 1,563.00 | 1.96% | 84,824 |
| Mar 18, 2026 | 1,557.00 | 1,558.00 | 1,525.00 | 1,533.00 | 1,533.00 | -2.36% | 23,766 |
| Mar 17, 2026 | 1,512.00 | 1,599.00 | 1,450.00 | 1,570.00 | 1,570.00 | 3.84% | 143,045 |
| Mar 16, 2026 | 1,462.00 | 1,623.00 | 1,425.00 | 1,512.00 | 1,512.00 | 3.42% | 192,954 |
| Mar 13, 2026 | 1,487.00 | 1,487.00 | 1,410.00 | 1,462.00 | 1,462.00 | 1.60% | 20,969 |
| Mar 12, 2026 | 1,470.00 | 1,470.00 | 1,421.00 | 1,439.00 | 1,439.00 | -2.24% | 10,312 |
| Mar 11, 2026 | 1,404.00 | 1,487.00 | 1,404.00 | 1,472.00 | 1,472.00 | 4.10% | 28,375 |
| Mar 10, 2026 | 1,394.00 | 1,422.00 | 1,386.00 | 1,414.00 | 1,414.00 | 1.22% | 4,950 |