SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 46,500
-1,100 (-2.31%)
Nov 4, 2026, 12:25 PM KST
SL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 47,350.00 | 48,500.00 | 46,100.00 | 46,500.00 | 46,500.00 | -2.31% | 43,638 |
| Nov 3, 2026 | 48,100.00 | 49,550.00 | 47,250.00 | 47,600.00 | 47,600.00 | -2.16% | 56,138 |
| Nov 2, 2026 | 47,850.00 | 48,900.00 | 47,150.00 | 48,650.00 | 48,650.00 | 0.52% | 45,675 |
| Oct 30, 2026 | 49,800.00 | 50,200.00 | 47,550.00 | 48,400.00 | 48,400.00 | -2.42% | 58,830 |
| Oct 29, 2026 | 49,150.00 | 50,300.00 | 48,200.00 | 49,600.00 | 49,600.00 | -0.60% | 61,060 |
| Oct 28, 2026 | 49,300.00 | 50,600.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.81% | 73,394 |
| Oct 27, 2026 | 48,850.00 | 49,950.00 | 48,850.00 | 49,500.00 | 49,500.00 | 1.54% | 152,272 |
| Oct 26, 2026 | 48,800.00 | 49,700.00 | 48,100.00 | 48,750.00 | 48,750.00 | -1.32% | 63,632 |
| Oct 23, 2026 | 50,000.00 | 50,000.00 | 48,600.00 | 49,400.00 | 49,400.00 | -1.40% | 44,571 |
| Oct 22, 2026 | 49,700.00 | 51,100.00 | 49,650.00 | 50,100.00 | 50,100.00 | 0.20% | 54,245 |
| Oct 21, 2026 | 50,700.00 | 50,700.00 | 49,150.00 | 50,000.00 | 50,000.00 | -0.40% | 73,107 |
| Oct 20, 2026 | 50,900.00 | 52,100.00 | 49,700.00 | 50,200.00 | 50,200.00 | -2.52% | 59,006 |
| Oct 19, 2026 | 48,150.00 | 51,800.00 | 48,000.00 | 51,500.00 | 51,500.00 | 6.08% | 71,302 |
| Oct 16, 2026 | 46,800.00 | 49,800.00 | 46,800.00 | 48,550.00 | 48,550.00 | 3.85% | 72,415 |
| Oct 15, 2026 | 48,000.00 | 48,000.00 | 45,750.00 | 46,750.00 | 46,750.00 | -4.69% | 75,686 |
| Oct 14, 2026 | 47,250.00 | 49,950.00 | 47,250.00 | 49,050.00 | 49,050.00 | 3.81% | 104,668 |
| Oct 13, 2026 | 46,950.00 | 47,550.00 | 45,400.00 | 47,250.00 | 47,250.00 | -1.15% | 109,964 |
| Oct 12, 2026 | 49,850.00 | 50,100.00 | 47,550.00 | 47,800.00 | 47,800.00 | -4.97% | 97,438 |
| Oct 8, 2026 | 50,600.00 | 50,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | -1.18% | 66,602 |
| Oct 7, 2026 | 51,700.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,900.00 | -2.12% | 35,013 |
| Oct 6, 2026 | 52,600.00 | 52,900.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 79,835 |
| Oct 2, 2026 | 52,100.00 | 52,500.00 | 50,900.00 | 52,100.00 | 52,100.00 | -0.57% | 40,247 |
| Oct 1, 2026 | 50,700.00 | 52,600.00 | 50,300.00 | 52,400.00 | 52,400.00 | 6.29% | 123,201 |
| Sep 30, 2026 | 50,000.00 | 50,100.00 | 49,000.00 | 49,300.00 | 49,300.00 | -0.80% | 49,963 |
| Sep 29, 2026 | 50,200.00 | 50,400.00 | 48,900.00 | 49,700.00 | 49,700.00 | -1.78% | 51,406 |
| Sep 28, 2026 | 48,400.00 | 50,800.00 | 48,400.00 | 50,600.00 | 50,600.00 | 4.76% | 92,917 |
| Sep 23, 2026 | 49,650.00 | 49,650.00 | 47,850.00 | 48,300.00 | 48,300.00 | -1.83% | 105,790 |
| Sep 22, 2026 | 49,800.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | -0.10% | 58,410 |
| Sep 21, 2026 | 50,300.00 | 50,400.00 | 49,150.00 | 49,250.00 | 49,250.00 | -1.50% | 51,101 |
| Sep 18, 2026 | 51,100.00 | 51,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 56,194 |
| Sep 17, 2026 | 50,500.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.40% | 51,327 |
| Sep 16, 2026 | 50,700.00 | 50,700.00 | 49,700.00 | 50,300.00 | 50,300.00 | -0.79% | 57,481 |
| Sep 15, 2026 | 50,500.00 | 52,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.20% | 60,461 |
| Sep 14, 2026 | 51,300.00 | 51,400.00 | 50,200.00 | 50,800.00 | 50,800.00 | -2.68% | 63,503 |
| Sep 11, 2026 | 51,200.00 | 52,600.00 | 50,900.00 | 52,200.00 | 52,200.00 | 0.77% | 69,852 |
| Sep 10, 2026 | 50,500.00 | 51,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | 1.37% | 121,521 |
| Sep 9, 2026 | 50,700.00 | 51,400.00 | 50,400.00 | 51,100.00 | 51,100.00 | 0.59% | 45,356 |
| Sep 8, 2026 | 52,500.00 | 52,500.00 | 50,800.00 | 50,800.00 | 50,800.00 | -2.12% | 55,910 |
| Sep 7, 2026 | 51,900.00 | 52,300.00 | 51,500.00 | 51,900.00 | 51,900.00 | 0.97% | 40,316 |
| Sep 4, 2026 | 51,200.00 | 51,800.00 | 50,700.00 | 51,400.00 | 51,400.00 | 1.18% | 40,016 |
| Sep 3, 2026 | 50,600.00 | 51,800.00 | 49,900.00 | 50,800.00 | 50,800.00 | 1.40% | 71,198 |
| Sep 2, 2026 | 52,100.00 | 54,100.00 | 49,750.00 | 50,100.00 | 50,100.00 | -5.29% | 139,733 |
| Sep 1, 2026 | 53,200.00 | 53,800.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.56% | 35,647 |
| Aug 31, 2026 | 51,900.00 | 53,600.00 | 50,700.00 | 53,200.00 | 53,200.00 | 1.53% | 63,969 |
| Aug 28, 2026 | 52,600.00 | 53,000.00 | 51,800.00 | 52,400.00 | 52,400.00 | -0.38% | 64,733 |
| Aug 27, 2026 | 53,500.00 | 54,500.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.75% | 75,877 |
| Aug 26, 2026 | 54,100.00 | 54,700.00 | 52,700.00 | 53,000.00 | 53,000.00 | -0.93% | 79,577 |
| Aug 25, 2026 | 53,900.00 | 54,000.00 | 51,300.00 | 53,500.00 | 53,500.00 | - | 81,097 |
| Aug 24, 2026 | 52,900.00 | 53,800.00 | 52,200.00 | 53,500.00 | 53,500.00 | 2.10% | 73,132 |
| Aug 21, 2026 | 53,200.00 | 53,200.00 | 51,300.00 | 52,400.00 | 52,400.00 | -2.42% | 84,634 |