SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 48,300
-900 (-1.83%)
At close: Sep 23, 2026
SL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49,650.00 | 49,650.00 | 47,850.00 | 48,300.00 | 48,300.00 | -1.83% | 103,566 |
| Sep 22, 2026 | 49,800.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | -0.10% | 57,284 |
| Sep 21, 2026 | 50,300.00 | 50,400.00 | 49,150.00 | 49,250.00 | 49,250.00 | -1.50% | 49,577 |
| Sep 18, 2026 | 51,100.00 | 51,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 52,212 |
| Sep 17, 2026 | 50,500.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.40% | 48,392 |
| Sep 16, 2026 | 50,700.00 | 50,700.00 | 49,700.00 | 50,300.00 | 50,300.00 | -0.79% | 56,771 |
| 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 |
| Aug 20, 2026 | 55,300.00 | 55,500.00 | 53,200.00 | 53,700.00 | 53,700.00 | -2.01% | 91,588 |
| Aug 19, 2026 | 56,500.00 | 58,300.00 | 54,500.00 | 54,800.00 | 54,800.00 | -6.00% | 181,078 |
| Aug 18, 2026 | 62,800.00 | 63,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | -5.36% | 147,994 |
| Aug 14, 2026 | 58,800.00 | 61,900.00 | 58,700.00 | 61,600.00 | 61,600.00 | 4.41% | 121,386 |
| Aug 13, 2026 | 58,000.00 | 60,500.00 | 57,700.00 | 59,000.00 | 59,000.00 | 2.79% | 107,335 |
| Aug 12, 2026 | 56,600.00 | 58,500.00 | 56,200.00 | 57,400.00 | 57,400.00 | 0.88% | 96,947 |
| Aug 11, 2026 | 56,600.00 | 57,900.00 | 56,200.00 | 56,900.00 | 56,900.00 | -0.35% | 46,355 |
| Aug 10, 2026 | 54,800.00 | 57,300.00 | 54,500.00 | 57,100.00 | 57,100.00 | 3.44% | 55,870 |
| Aug 7, 2026 | 56,400.00 | 57,000.00 | 53,600.00 | 55,200.00 | 55,200.00 | -2.82% | 103,076 |
| Aug 6, 2026 | 56,000.00 | 57,400.00 | 55,200.00 | 56,800.00 | 56,800.00 | 1.25% | 55,815 |
| Aug 5, 2026 | 54,800.00 | 56,700.00 | 54,700.00 | 56,100.00 | 56,100.00 | 3.70% | 93,035 |
| Aug 4, 2026 | 53,700.00 | 54,100.00 | 51,800.00 | 54,100.00 | 54,100.00 | - | 76,142 |
| Aug 3, 2026 | 51,600.00 | 55,400.00 | 51,600.00 | 54,100.00 | 54,100.00 | 2.27% | 76,210 |
| Jul 31, 2026 | 51,800.00 | 53,600.00 | 50,700.00 | 52,900.00 | 52,900.00 | 5.59% | 71,772 |
| Jul 30, 2026 | 49,750.00 | 52,700.00 | 49,400.00 | 50,100.00 | 50,100.00 | 0.70% | 81,710 |
| Jul 29, 2026 | 52,300.00 | 53,600.00 | 47,750.00 | 49,750.00 | 49,750.00 | -3.59% | 114,879 |
| Jul 28, 2026 | 53,600.00 | 53,900.00 | 51,000.00 | 51,600.00 | 51,600.00 | -6.18% | 63,661 |
| Jul 27, 2026 | 54,800.00 | 56,000.00 | 53,600.00 | 55,000.00 | 55,000.00 | 1.29% | 69,280 |
| 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% | 166,852 |