Seosan Corporation (KOSDAQ:079650)
South Korea · Delayed Price · Currency is KRW 7,830.00
+150.00 (1.95%)
At close: Sep 9, 2026
Seosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7,780.00 | 9,000.00 | 7,690.00 | 7,830.00 | 7,830.00 | 1.95% | 14,599,785 |
| Sep 8, 2026 | 6,710.00 | 8,450.00 | 6,200.00 | 7,680.00 | 7,680.00 | 14.46% | 20,452,205 |
| Sep 7, 2026 | 6,660.00 | 7,250.00 | 6,520.00 | 6,710.00 | 6,710.00 | -0.30% | 5,172,702 |
| 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% | 22,241,970 |
| Sep 2, 2026 | 5,360.00 | 6,790.00 | 5,200.00 | 6,790.00 | 6,790.00 | 29.83% | 8,788,542 |
| Sep 1, 2026 | 5,190.00 | 5,720.00 | 5,030.00 | 5,230.00 | 5,230.00 | 0.38% | 3,613,055 |
| 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% | 7,123,821 |
| Aug 27, 2026 | 4,800.00 | 4,955.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.71% | 899,121 |
| Aug 26, 2026 | 4,795.00 | 4,980.00 | 4,530.00 | 4,670.00 | 4,670.00 | -1.48% | 1,073,948 |
| Aug 25, 2026 | 4,760.00 | 4,810.00 | 4,445.00 | 4,740.00 | 4,740.00 | -0.32% | 1,124,750 |
| Aug 24, 2026 | 4,900.00 | 5,260.00 | 4,710.00 | 4,755.00 | 4,755.00 | -2.96% | 1,178,771 |
| Aug 21, 2026 | 5,390.00 | 5,920.00 | 4,895.00 | 4,900.00 | 4,900.00 | -8.92% | 5,715,398 |
| Aug 20, 2026 | 4,705.00 | 5,950.00 | 4,585.00 | 5,380.00 | 5,380.00 | 16.20% | 11,878,680 |
| Aug 19, 2026 | 4,830.00 | 4,830.00 | 4,580.00 | 4,630.00 | 4,630.00 | -5.89% | 832,872 |
| Aug 18, 2026 | 5,100.00 | 5,290.00 | 4,800.00 | 4,920.00 | 4,920.00 | -0.51% | 1,785,178 |
| Aug 14, 2026 | 5,330.00 | 5,400.00 | 4,845.00 | 4,945.00 | 4,945.00 | -5.63% | 2,621,869 |
| Aug 13, 2026 | 6,100.00 | 6,760.00 | 5,200.00 | 5,240.00 | 5,240.00 | -16.56% | 7,750,157 |
| Aug 12, 2026 | 5,180.00 | 6,700.00 | 5,060.00 | 6,280.00 | 6,280.00 | 19.85% | 14,834,170 |
| Aug 11, 2026 | 4,100.00 | 5,240.00 | 3,920.00 | 5,240.00 | 5,240.00 | 29.86% | 11,105,889 |
| Aug 10, 2026 | 4,160.00 | 4,400.00 | 3,775.00 | 4,035.00 | 4,035.00 | -0.12% | 1,813,276 |
| Aug 7, 2026 | 4,260.00 | 4,295.00 | 3,860.00 | 4,040.00 | 4,040.00 | -3.23% | 1,146,644 |
| 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 |