SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 54,300
-2,600 (-4.57%)
At close: Jul 24, 2026
SL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 56,000.00 | 56,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | -4.57% | 72,500 |
| Jul 23, 2026 | 54,800.00 | 57,400.00 | 54,200.00 | 56,900.00 | 56,900.00 | 4.98% | 126,426 |
| Jul 22, 2026 | 55,000.00 | 57,200.00 | 54,000.00 | 54,200.00 | 54,200.00 | 2.85% | 87,660 |
| Jul 21, 2026 | 51,500.00 | 53,400.00 | 50,700.00 | 52,700.00 | 52,700.00 | 2.53% | 71,144 |
| Jul 20, 2026 | 53,800.00 | 53,800.00 | 50,900.00 | 51,400.00 | 51,400.00 | -5.51% | 66,476 |
| Jul 16, 2026 | 53,800.00 | 55,500.00 | 52,400.00 | 54,400.00 | 54,400.00 | -0.91% | 79,344 |
| Jul 15, 2026 | 53,900.00 | 55,600.00 | 53,700.00 | 54,900.00 | 54,900.00 | 3.78% | 77,320 |
| Jul 14, 2026 | 54,100.00 | 54,300.00 | 50,000.00 | 52,900.00 | 52,900.00 | -2.40% | 166,538 |
| Jul 13, 2026 | 56,000.00 | 57,600.00 | 53,500.00 | 54,200.00 | 54,200.00 | -2.69% | 76,251 |
| Jul 10, 2026 | 56,100.00 | 58,200.00 | 55,600.00 | 55,700.00 | 55,700.00 | -1.42% | 122,819 |
| Jul 9, 2026 | 57,800.00 | 57,800.00 | 52,900.00 | 56,500.00 | 56,500.00 | -1.57% | 157,916 |
| Jul 8, 2026 | 56,500.00 | 61,500.00 | 56,300.00 | 57,400.00 | 57,400.00 | -1.03% | 128,392 |
| Jul 7, 2026 | 60,100.00 | 60,500.00 | 55,400.00 | 58,000.00 | 58,000.00 | -3.33% | 120,785 |
| Jul 6, 2026 | 59,700.00 | 61,300.00 | 57,600.00 | 60,000.00 | 60,000.00 | 0.67% | 85,588 |
| Jul 3, 2026 | 58,000.00 | 59,700.00 | 56,300.00 | 59,600.00 | 59,600.00 | 4.38% | 190,268 |
| Jul 2, 2026 | 57,400.00 | 59,300.00 | 54,800.00 | 57,100.00 | 57,100.00 | -2.23% | 91,815 |
| Jul 1, 2026 | 57,600.00 | 59,200.00 | 56,600.00 | 58,400.00 | 58,400.00 | 3.00% | 116,249 |
| Jun 30, 2026 | 60,000.00 | 60,100.00 | 56,600.00 | 56,700.00 | 56,700.00 | -3.24% | 139,140 |
| Jun 29, 2026 | 56,500.00 | 58,900.00 | 53,800.00 | 58,600.00 | 58,600.00 | 6.93% | 178,462 |
| Jun 26, 2026 | 55,600.00 | 56,300.00 | 52,800.00 | 54,800.00 | 54,800.00 | -2.84% | 150,882 |
| Jun 25, 2026 | 59,000.00 | 60,500.00 | 55,600.00 | 56,400.00 | 56,400.00 | -2.25% | 158,523 |
| Jun 24, 2026 | 59,400.00 | 60,000.00 | 56,600.00 | 57,700.00 | 57,700.00 | -1.54% | 126,880 |
| Jun 23, 2026 | 63,000.00 | 64,800.00 | 58,500.00 | 58,600.00 | 58,600.00 | -7.72% | 150,992 |
| Jun 22, 2026 | 65,600.00 | 69,800.00 | 63,100.00 | 63,500.00 | 63,500.00 | -4.37% | 215,454 |
| Jun 19, 2026 | 69,400.00 | 70,200.00 | 65,200.00 | 66,400.00 | 66,400.00 | -4.32% | 164,854 |
| Jun 18, 2026 | 72,500.00 | 72,800.00 | 69,200.00 | 69,400.00 | 69,400.00 | -5.06% | 138,117 |
| Jun 17, 2026 | 78,000.00 | 78,000.00 | 73,000.00 | 73,100.00 | 73,100.00 | -4.07% | 182,941 |
| Jun 16, 2026 | 77,200.00 | 77,950.00 | 73,600.00 | 76,200.00 | 76,200.00 | 0.40% | 220,695 |
| Jun 15, 2026 | 69,700.00 | 79,500.00 | 69,000.00 | 75,900.00 | 75,900.00 | 12.11% | 421,475 |
| Jun 12, 2026 | 67,200.00 | 72,000.00 | 66,300.00 | 67,700.00 | 67,700.00 | 4.31% | 199,664 |
| Jun 11, 2026 | 61,600.00 | 64,900.00 | 60,100.00 | 64,900.00 | 64,900.00 | 2.20% | 291,504 |
| Jun 10, 2026 | 64,600.00 | 67,600.00 | 61,000.00 | 63,500.00 | 63,500.00 | -2.61% | 153,752 |
| Jun 9, 2026 | 65,400.00 | 67,900.00 | 61,800.00 | 65,200.00 | 65,200.00 | 2.03% | 184,770 |
| Jun 8, 2026 | 63,800.00 | 67,600.00 | 63,100.00 | 63,900.00 | 63,900.00 | -8.32% | 181,635 |
| Jun 5, 2026 | 70,100.00 | 71,000.00 | 66,000.00 | 69,700.00 | 69,700.00 | -2.11% | 152,109 |
| Jun 4, 2026 | 67,100.00 | 72,000.00 | 66,800.00 | 71,200.00 | 71,200.00 | 3.19% | 174,663 |
| Jun 2, 2026 | 73,200.00 | 74,700.00 | 68,000.00 | 69,000.00 | 69,000.00 | -7.01% | 267,464 |
| Jun 1, 2026 | 73,600.00 | 76,100.00 | 70,300.00 | 74,200.00 | 74,200.00 | -1.20% | 213,887 |
| May 29, 2026 | 76,200.00 | 79,100.00 | 73,900.00 | 75,100.00 | 75,100.00 | -0.66% | 364,223 |
| May 28, 2026 | 74,400.00 | 79,500.00 | 72,200.00 | 75,600.00 | 75,600.00 | 4.13% | 450,579 |
| May 27, 2026 | 75,100.00 | 75,300.00 | 71,100.00 | 72,600.00 | 72,600.00 | -4.10% | 247,790 |
| May 26, 2026 | 78,200.00 | 78,300.00 | 74,000.00 | 75,700.00 | 75,700.00 | -0.13% | 254,836 |
| May 22, 2026 | 68,600.00 | 77,300.00 | 68,000.00 | 75,800.00 | 75,800.00 | 10.66% | 599,183 |
| May 21, 2026 | 60,700.00 | 68,900.00 | 60,200.00 | 68,500.00 | 68,500.00 | 16.30% | 287,339 |
| May 20, 2026 | 61,200.00 | 62,300.00 | 57,000.00 | 58,900.00 | 58,900.00 | -5.76% | 225,529 |
| May 19, 2026 | 64,800.00 | 64,900.00 | 58,500.00 | 62,500.00 | 62,500.00 | -3.55% | 376,205 |
| May 18, 2026 | 70,500.00 | 70,500.00 | 63,500.00 | 64,800.00 | 64,800.00 | -9.87% | 293,824 |
| May 15, 2026 | 69,800.00 | 72,600.00 | 63,800.00 | 71,900.00 | 71,900.00 | 5.89% | 677,357 |
| May 14, 2026 | 69,200.00 | 69,300.00 | 65,600.00 | 67,900.00 | 67,900.00 | -1.16% | 295,097 |
| May 13, 2026 | 64,100.00 | 70,500.00 | 63,200.00 | 68,700.00 | 68,700.00 | 6.18% | 391,200 |