Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 1,337.00
-3.00 (-0.22%)
At close: Apr 29, 2026
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,089 |
| 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% | 41,646 |
| 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% | 126,288 |
| Apr 16, 2026 | 1,447.00 | 1,478.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.28% | 55,029 |
| 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% | 25,453 |
| Apr 9, 2026 | 1,433.00 | 1,491.00 | 1,433.00 | 1,491.00 | 1,491.00 | 3.18% | 19,763 |
| 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% | 13,808 |
| Apr 2, 2026 | 1,495.00 | 1,495.00 | 1,442.00 | 1,444.00 | 1,444.00 | -3.48% | 19,488 |
| Apr 1, 2026 | 1,494.00 | 1,549.00 | 1,475.00 | 1,496.00 | 1,496.00 | 0.13% | 12,610 |
| 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% | 84,297 |
| 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% | 4,568 |
| 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% | 28,276 |
| Mar 10, 2026 | 1,394.00 | 1,422.00 | 1,386.00 | 1,414.00 | 1,414.00 | 1.22% | 4,950 |
| Mar 9, 2026 | 1,406.00 | 1,406.00 | 1,380.00 | 1,397.00 | 1,397.00 | -1.41% | 11,476 |
| Mar 6, 2026 | 1,433.00 | 1,443.00 | 1,393.00 | 1,417.00 | 1,417.00 | -1.12% | 22,210 |
| Mar 5, 2026 | 1,426.00 | 1,456.00 | 1,400.00 | 1,433.00 | 1,433.00 | 0.49% | 44,954 |
| Mar 4, 2026 | 1,530.00 | 1,534.00 | 1,426.00 | 1,426.00 | 1,426.00 | -7.04% | 42,774 |
| Mar 3, 2026 | 1,574.00 | 1,731.00 | 1,502.00 | 1,534.00 | 1,534.00 | -2.54% | 215,402 |
| Feb 27, 2026 | 1,521.00 | 1,595.00 | 1,500.00 | 1,574.00 | 1,574.00 | 3.48% | 46,628 |
| Feb 26, 2026 | 1,582.00 | 1,649.00 | 1,521.00 | 1,521.00 | 1,521.00 | -3.86% | 45,728 |
| Feb 25, 2026 | 1,623.00 | 1,623.00 | 1,561.00 | 1,582.00 | 1,582.00 | -2.53% | 10,615 |
| Feb 24, 2026 | 1,653.00 | 1,654.00 | 1,586.00 | 1,623.00 | 1,623.00 | -1.81% | 42,483 |
| Feb 23, 2026 | 1,652.00 | 1,688.00 | 1,555.00 | 1,653.00 | 1,653.00 | 0.06% | 51,117 |
| Feb 20, 2026 | 1,501.00 | 1,652.00 | 1,472.00 | 1,652.00 | 1,652.00 | 10.06% | 197,475 |
| Feb 19, 2026 | 1,436.00 | 1,537.00 | 1,412.00 | 1,501.00 | 1,501.00 | 4.53% | 116,028 |