SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 61,800
-3,000 (-4.63%)
At close: Jan 22, 2026
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 40,100.00 | 42,100.00 | 40,100.00 | 41,400.00 | 41,400.00 | 2.73% | 338,577 |
| Nov 27, 2025 | 37,800.00 | 40,500.00 | 37,800.00 | 40,300.00 | 40,300.00 | 5.77% | 449,192 |
| Nov 26, 2025 | 37,350.00 | 38,100.00 | 36,650.00 | 38,100.00 | 38,100.00 | 2.56% | 202,872 |
| Nov 25, 2025 | 36,800.00 | 37,900.00 | 36,750.00 | 37,150.00 | 37,150.00 | 1.92% | 196,248 |
| Nov 24, 2025 | 36,500.00 | 36,850.00 | 35,900.00 | 36,450.00 | 36,450.00 | 0.97% | 143,022 |
| Nov 21, 2025 | 35,800.00 | 36,600.00 | 35,550.00 | 36,100.00 | 36,100.00 | -1.10% | 137,389 |
| Nov 20, 2025 | 35,850.00 | 37,050.00 | 35,600.00 | 36,500.00 | 36,500.00 | 3.11% | 272,331 |
| Nov 19, 2025 | 34,850.00 | 35,850.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.76% | 167,837 |
| Nov 18, 2025 | 34,450.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,450.00 | -1.01% | 97,196 |
| Nov 17, 2025 | 35,050.00 | 35,050.00 | 34,200.00 | 34,800.00 | 34,800.00 | 1.46% | 71,036 |
| Nov 14, 2025 | 34,550.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.14% | 80,178 |
| Nov 13, 2025 | 35,150.00 | 35,500.00 | 34,900.00 | 35,050.00 | 35,050.00 | -0.14% | 110,894 |
| Nov 12, 2025 | 34,600.00 | 35,300.00 | 34,350.00 | 35,100.00 | 35,100.00 | 0.86% | 78,734 |
| Nov 11, 2025 | 35,100.00 | 35,250.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.29% | 81,471 |