SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 34,750
+800 (2.36%)
At close: Oct 2, 2025
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34,400.00 | 35,150.00 | 34,200.00 | 34,450.00 | 34,450.00 | 1.47% | 124,004 |
| Oct 1, 2025 | 33,900.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 57,950 |
| Sep 30, 2025 | 34,100.00 | 34,250.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.88% | 89,615 |
| Sep 29, 2025 | 34,700.00 | 34,750.00 | 34,150.00 | 34,200.00 | 34,200.00 | -1.01% | 65,851 |
| Sep 26, 2025 | 34,900.00 | 34,950.00 | 34,150.00 | 34,550.00 | 34,550.00 | -1.85% | 102,929 |
| Sep 25, 2025 | 35,400.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.26% | 88,095 |
| Sep 24, 2025 | 36,250.00 | 36,250.00 | 35,050.00 | 35,650.00 | 35,650.00 | -2.46% | 144,415 |
| Sep 23, 2025 | 36,400.00 | 36,650.00 | 35,800.00 | 36,550.00 | 36,550.00 | 0.41% | 136,863 |
| Sep 22, 2025 | 35,050.00 | 36,750.00 | 34,800.00 | 36,400.00 | 36,400.00 | 4.60% | 277,659 |
| Sep 19, 2025 | 36,050.00 | 36,050.00 | 34,450.00 | 34,800.00 | 34,800.00 | -3.47% | 288,491 |
| Sep 18, 2025 | 35,400.00 | 36,250.00 | 34,950.00 | 36,050.00 | 36,050.00 | 1.69% | 159,433 |
| Sep 17, 2025 | 35,200.00 | 35,750.00 | 34,900.00 | 35,450.00 | 35,450.00 | - | 75,136 |
| Sep 16, 2025 | 34,550.00 | 35,700.00 | 34,400.00 | 35,450.00 | 35,450.00 | 2.75% | 152,572 |
| Sep 15, 2025 | 35,500.00 | 35,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | -3.90% | 310,014 |
| Sep 12, 2025 | 36,050.00 | 36,100.00 | 35,300.00 | 35,900.00 | 35,900.00 | -0.83% | 151,653 |
| Sep 11, 2025 | 35,350.00 | 37,100.00 | 34,900.00 | 36,200.00 | 36,200.00 | 6.94% | 541,365 |
| Sep 10, 2025 | 33,350.00 | 33,950.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.20% | 77,016 |
| Sep 9, 2025 | 33,550.00 | 33,650.00 | 33,150.00 | 33,450.00 | 33,450.00 | 0.45% | 90,272 |
| Sep 8, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 33,300.00 | 33,300.00 | -1.19% | 104,045 |
| Sep 5, 2025 | 34,000.00 | 34,200.00 | 33,450.00 | 33,700.00 | 33,700.00 | -0.44% | 85,602 |
| Sep 4, 2025 | 33,950.00 | 34,000.00 | 33,500.00 | 33,850.00 | 33,850.00 | - | 57,127 |
| Sep 3, 2025 | 33,500.00 | 34,300.00 | 33,300.00 | 33,850.00 | 33,850.00 | 0.15% | 72,574 |
| Sep 2, 2025 | 33,900.00 | 34,000.00 | 33,200.00 | 33,800.00 | 33,800.00 | - | 52,865 |
| Sep 1, 2025 | 34,050.00 | 34,500.00 | 33,750.00 | 33,800.00 | 33,800.00 | -0.59% | 74,612 |
| Aug 29, 2025 | 33,950.00 | 34,250.00 | 33,625.00 | 34,000.00 | 34,000.00 | 0.15% | 87,807 |
| Aug 28, 2025 | 33,500.00 | 34,650.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.65% | 136,066 |
| Aug 27, 2025 | 34,000.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.74% | 61,474 |
| Aug 26, 2025 | 33,250.00 | 34,500.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.30% | 125,782 |
| Aug 25, 2025 | 33,950.00 | 33,950.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.74% | 99,471 |
| Aug 22, 2025 | 33,950.00 | 34,450.00 | 33,600.00 | 33,800.00 | 33,800.00 | - | 131,859 |
| Aug 21, 2025 | 33,750.00 | 34,150.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.15% | 115,527 |
| Aug 20, 2025 | 33,450.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 1.20% | 133,845 |
| Aug 19, 2025 | 32,950.00 | 33,400.00 | 32,550.00 | 33,350.00 | 33,350.00 | 1.68% | 66,498 |
| Aug 18, 2025 | 32,800.00 | 33,000.00 | 32,350.00 | 32,800.00 | 32,800.00 | -0.46% | 46,566 |
| Aug 14, 2025 | 33,600.00 | 33,850.00 | 32,950.00 | 32,950.00 | 32,950.00 | -1.49% | 111,919 |
| Aug 13, 2025 | 33,250.00 | 33,750.00 | 33,100.00 | 33,450.00 | 33,450.00 | 1.52% | 85,100 |
| Aug 12, 2025 | 33,050.00 | 33,500.00 | 32,900.00 | 32,950.00 | 32,950.00 | -0.45% | 111,783 |
| Aug 11, 2025 | 33,400.00 | 33,650.00 | 33,025.00 | 33,100.00 | 33,100.00 | -0.90% | 94,409 |
| Aug 8, 2025 | 33,750.00 | 33,950.00 | 33,350.00 | 33,400.00 | 33,400.00 | -1.76% | 112,952 |
| Aug 7, 2025 | 33,500.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 3.34% | 183,867 |
| Aug 6, 2025 | 32,350.00 | 33,100.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.92% | 90,263 |
| Aug 5, 2025 | 32,700.00 | 32,950.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.46% | 97,741 |
| Aug 4, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,450.00 | 32,450.00 | 0.15% | 110,061 |
| Aug 1, 2025 | 32,700.00 | 33,450.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.99% | 200,028 |
| Jul 31, 2025 | 37,900.00 | 37,900.00 | 33,050.00 | 33,400.00 | 33,400.00 | -8.24% | 921,746 |
| Jul 30, 2025 | 34,950.00 | 37,450.00 | 34,800.00 | 36,400.00 | 36,400.00 | 4.45% | 406,062 |
| Jul 29, 2025 | 34,500.00 | 35,200.00 | 33,800.00 | 34,850.00 | 34,850.00 | 0.72% | 136,790 |
| Jul 28, 2025 | 34,900.00 | 35,050.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.32% | 133,170 |
| Jul 25, 2025 | 34,850.00 | 35,250.00 | 33,950.00 | 34,150.00 | 34,150.00 | -3.53% | 160,240 |
| Jul 24, 2025 | 35,250.00 | 36,100.00 | 34,800.00 | 35,400.00 | 35,400.00 | -0.84% | 353,045 |