SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 54,700
+200 (0.37%)
At close: Feb 11, 2026
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 55,200.00 | 55,300.00 | 53,600.00 | 54,700.00 | 54,700.00 | 0.37% | 174,423 |
| Feb 10, 2026 | 55,300.00 | 56,200.00 | 54,100.00 | 54,500.00 | 54,500.00 | 2.06% | 154,136 |
| Feb 9, 2026 | 52,900.00 | 53,600.00 | 52,400.00 | 53,400.00 | 53,400.00 | 3.69% | 111,279 |
| Feb 6, 2026 | 52,100.00 | 52,500.00 | 49,950.00 | 51,500.00 | 51,500.00 | -5.50% | 209,372 |
| Feb 5, 2026 | 55,000.00 | 55,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | -2.85% | 154,895 |
| Feb 4, 2026 | 55,500.00 | 56,400.00 | 54,400.00 | 56,100.00 | 56,100.00 | 2.37% | 204,768 |
| Feb 3, 2026 | 54,200.00 | 54,900.00 | 52,600.00 | 54,800.00 | 54,800.00 | 3.59% | 225,511 |
| Feb 2, 2026 | 54,100.00 | 55,500.00 | 52,400.00 | 52,900.00 | 52,900.00 | -4.34% | 197,575 |
| Jan 30, 2026 | 56,900.00 | 57,000.00 | 55,000.00 | 55,300.00 | 55,300.00 | -4.98% | 344,165 |
| Jan 29, 2026 | 58,500.00 | 59,400.00 | 55,800.00 | 58,200.00 | 58,200.00 | 1.22% | 394,386 |
| Jan 28, 2026 | 57,600.00 | 59,000.00 | 56,400.00 | 57,500.00 | 57,500.00 | 1.41% | 336,551 |
| Jan 27, 2026 | 53,500.00 | 56,700.00 | 53,000.00 | 56,700.00 | 56,700.00 | 3.09% | 464,105 |
| Jan 26, 2026 | 55,200.00 | 56,700.00 | 54,700.00 | 55,000.00 | 55,000.00 | -2.31% | 380,513 |
| Jan 23, 2026 | 60,800.00 | 63,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | -8.90% | 838,133 |
| Jan 22, 2026 | 70,300.00 | 70,400.00 | 60,000.00 | 61,800.00 | 61,800.00 | -4.63% | 1,199,272 |
| Jan 21, 2026 | 48,200.00 | 64,800.00 | 48,200.00 | 64,800.00 | 64,800.00 | 29.86% | 1,843,715 |
| Jan 20, 2026 | 55,100.00 | 55,800.00 | 49,150.00 | 49,900.00 | 49,900.00 | -4.77% | 493,041 |
| Jan 19, 2026 | 50,500.00 | 53,500.00 | 49,400.00 | 52,400.00 | 52,400.00 | 4.80% | 567,166 |
| Jan 16, 2026 | 48,200.00 | 54,200.00 | 46,750.00 | 50,000.00 | 50,000.00 | 6.04% | 1,019,265 |
| Jan 15, 2026 | 46,000.00 | 48,050.00 | 45,650.00 | 47,150.00 | 47,150.00 | 1.29% | 232,200 |
| Jan 14, 2026 | 48,150.00 | 48,350.00 | 46,300.00 | 46,550.00 | 46,550.00 | 0.43% | 280,416 |
| Jan 13, 2026 | 44,650.00 | 48,000.00 | 44,500.00 | 46,350.00 | 46,350.00 | 4.86% | 494,133 |
| Jan 12, 2026 | 46,700.00 | 46,700.00 | 43,750.00 | 44,200.00 | 44,200.00 | -4.02% | 347,953 |
| Jan 9, 2026 | 44,000.00 | 46,300.00 | 43,300.00 | 46,050.00 | 46,050.00 | 5.38% | 301,256 |
| Jan 8, 2026 | 45,050.00 | 45,100.00 | 42,500.00 | 43,700.00 | 43,700.00 | -1.80% | 272,653 |
| Jan 7, 2026 | 42,050.00 | 45,800.00 | 41,800.00 | 44,500.00 | 44,500.00 | 5.83% | 583,684 |
| Jan 6, 2026 | 42,100.00 | 43,900.00 | 41,400.00 | 42,050.00 | 42,050.00 | 0.96% | 309,480 |
| Jan 5, 2026 | 41,750.00 | 41,950.00 | 41,250.00 | 41,650.00 | 41,650.00 | -0.36% | 177,569 |
| Jan 2, 2026 | 43,250.00 | 43,400.00 | 41,550.00 | 41,800.00 | 41,800.00 | -2.45% | 166,514 |
| Dec 30, 2025 | 43,100.00 | 43,100.00 | 42,200.00 | 42,850.00 | 42,850.00 | 0.23% | 109,655 |
| Dec 29, 2025 | 43,200.00 | 43,450.00 | 42,350.00 | 42,750.00 | 42,750.00 | -1.04% | 90,817 |
| Dec 26, 2025 | 43,200.00 | 43,800.00 | 42,650.00 | 43,200.00 | 43,200.00 | 0.70% | 114,351 |
| Dec 24, 2025 | 42,950.00 | 43,650.00 | 42,250.00 | 42,900.00 | 42,900.00 | 0.94% | 135,009 |
| Dec 23, 2025 | 43,850.00 | 44,150.00 | 42,200.00 | 42,500.00 | 42,500.00 | -2.52% | 141,278 |
| Dec 22, 2025 | 44,400.00 | 44,450.00 | 42,900.00 | 43,600.00 | 43,600.00 | 1.04% | 167,599 |
| Dec 19, 2025 | 42,900.00 | 43,600.00 | 41,500.00 | 43,150.00 | 43,150.00 | 2.37% | 167,095 |
| Dec 18, 2025 | 42,400.00 | 43,200.00 | 41,500.00 | 42,150.00 | 42,150.00 | -3.33% | 141,930 |
| Dec 17, 2025 | 42,750.00 | 45,100.00 | 42,750.00 | 43,600.00 | 43,600.00 | 2.47% | 251,607 |
| Dec 16, 2025 | 44,600.00 | 45,000.00 | 42,200.00 | 42,550.00 | 42,550.00 | -2.30% | 177,200 |
| Dec 15, 2025 | 43,500.00 | 44,000.00 | 43,050.00 | 43,550.00 | 43,550.00 | -1.14% | 108,322 |
| Dec 12, 2025 | 43,700.00 | 44,300.00 | 43,350.00 | 44,050.00 | 44,050.00 | 1.26% | 144,022 |
| Dec 11, 2025 | 44,250.00 | 44,400.00 | 42,900.00 | 43,500.00 | 43,500.00 | -1.02% | 405,943 |
| Dec 10, 2025 | 45,100.00 | 45,250.00 | 43,550.00 | 43,950.00 | 43,950.00 | -0.34% | 138,326 |
| Dec 9, 2025 | 45,200.00 | 46,550.00 | 44,000.00 | 44,100.00 | 44,100.00 | -4.55% | 269,341 |
| Dec 8, 2025 | 47,000.00 | 49,600.00 | 45,000.00 | 46,200.00 | 46,200.00 | 1.20% | 400,993 |
| Dec 5, 2025 | 44,050.00 | 46,100.00 | 43,400.00 | 45,650.00 | 45,650.00 | 3.75% | 393,459 |
| Dec 4, 2025 | 44,650.00 | 45,300.00 | 43,800.00 | 44,000.00 | 44,000.00 | 0.34% | 407,958 |
| Dec 3, 2025 | 41,500.00 | 44,600.00 | 41,250.00 | 43,850.00 | 43,850.00 | 6.43% | 481,280 |
| Dec 2, 2025 | 40,850.00 | 42,100.00 | 40,750.00 | 41,200.00 | 41,200.00 | 2.23% | 205,914 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 39,900.00 | 40,300.00 | 40,300.00 | -2.66% | 189,447 |