SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 35,600
-400 (-1.11%)
At close: Oct 28, 2025
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35,800.00 | 35,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | -1.11% | 130,008 |
| Oct 27, 2025 | 36,300.00 | 36,600.00 | 35,650.00 | 36,000.00 | 36,000.00 | -0.69% | 192,473 |
| Oct 24, 2025 | 36,400.00 | 36,400.00 | 35,700.00 | 36,250.00 | 36,250.00 | 0.42% | 130,435 |
| Oct 23, 2025 | 36,450.00 | 36,800.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.96% | 140,266 |
| Oct 22, 2025 | 37,950.00 | 38,000.00 | 36,400.00 | 37,200.00 | 37,200.00 | 1.64% | 211,800 |
| Oct 21, 2025 | 36,950.00 | 37,700.00 | 36,300.00 | 36,600.00 | 36,600.00 | 0.83% | 276,957 |
| Oct 20, 2025 | 37,600.00 | 37,700.00 | 35,600.00 | 36,300.00 | 36,300.00 | -0.27% | 204,933 |
| Oct 17, 2025 | 36,150.00 | 36,850.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.68% | 135,246 |
| Oct 16, 2025 | 36,950.00 | 37,800.00 | 36,100.00 | 36,650.00 | 36,650.00 | 5.16% | 435,038 |
| Oct 15, 2025 | 34,050.00 | 35,100.00 | 34,050.00 | 34,850.00 | 34,850.00 | 3.26% | 92,094 |
| Oct 14, 2025 | 33,650.00 | 34,600.00 | 33,650.00 | 33,750.00 | 33,750.00 | -0.15% | 117,011 |
| Oct 13, 2025 | 34,200.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,800.00 | -1.46% | 95,412 |
| Oct 10, 2025 | 34,150.00 | 34,600.00 | 33,800.00 | 34,300.00 | 34,300.00 | -0.44% | 107,763 |
| 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 |