SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 75,900
+8,200 (12.11%)
At close: Jun 15, 2026
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 70,800.00 | 70,900.00 | 62,800.00 | 64,700.00 | 64,700.00 | -4.85% | 464,915 |
| May 11, 2026 | 70,300.00 | 70,350.00 | 66,900.00 | 68,000.00 | 68,000.00 | -0.44% | 235,953 |
| May 8, 2026 | 66,300.00 | 71,300.00 | 64,700.00 | 68,300.00 | 68,300.00 | 6.55% | 785,056 |
| May 7, 2026 | 64,400.00 | 66,500.00 | 63,100.00 | 64,100.00 | 64,100.00 | 2.07% | 183,737 |
| May 6, 2026 | 63,300.00 | 65,100.00 | 62,300.00 | 62,800.00 | 62,800.00 | -1.41% | 142,986 |
| May 4, 2026 | 64,200.00 | 64,400.00 | 62,900.00 | 63,700.00 | 63,700.00 | 1.27% | 112,940 |
| Apr 30, 2026 | 67,300.00 | 67,300.00 | 62,600.00 | 62,900.00 | 62,900.00 | -5.41% | 162,756 |
| Apr 29, 2026 | 66,700.00 | 67,200.00 | 65,000.00 | 66,500.00 | 66,500.00 | 0.76% | 130,976 |
| Apr 28, 2026 | 66,000.00 | 68,200.00 | 64,500.00 | 66,000.00 | 66,000.00 | 2.96% | 306,446 |
| Apr 27, 2026 | 61,600.00 | 65,200.00 | 60,800.00 | 64,100.00 | 64,100.00 | 5.43% | 257,825 |
| Apr 24, 2026 | 61,700.00 | 61,900.00 | 59,900.00 | 60,800.00 | 60,800.00 | -0.98% | 141,258 |
| Apr 23, 2026 | 67,200.00 | 67,200.00 | 61,000.00 | 61,400.00 | 61,400.00 | -4.06% | 230,521 |
| Apr 22, 2026 | 64,700.00 | 64,700.00 | 62,700.00 | 64,000.00 | 64,000.00 | -1.39% | 142,945 |
| Apr 21, 2026 | 62,400.00 | 65,000.00 | 61,200.00 | 64,900.00 | 64,900.00 | 6.39% | 265,639 |
| Apr 20, 2026 | 61,500.00 | 61,900.00 | 60,600.00 | 61,000.00 | 61,000.00 | -0.33% | 156,131 |
| Apr 17, 2026 | 61,800.00 | 61,900.00 | 60,400.00 | 61,200.00 | 61,200.00 | 1.66% | 139,118 |
| Apr 16, 2026 | 60,900.00 | 61,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 2.91% | 286,161 |
| Apr 15, 2026 | 60,000.00 | 60,000.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.69% | 178,024 |
| Apr 14, 2026 | 56,500.00 | 58,400.00 | 56,350.00 | 58,100.00 | 58,100.00 | 5.06% | 139,309 |
| Apr 13, 2026 | 56,000.00 | 56,000.00 | 54,700.00 | 55,300.00 | 55,300.00 | -2.47% | 226,523 |
| Apr 10, 2026 | 59,100.00 | 59,600.00 | 56,100.00 | 56,700.00 | 56,700.00 | -2.74% | 215,861 |
| Apr 9, 2026 | 59,000.00 | 59,700.00 | 57,400.00 | 58,300.00 | 58,300.00 | -1.02% | 124,152 |
| Apr 8, 2026 | 56,700.00 | 59,400.00 | 56,100.00 | 58,900.00 | 58,900.00 | 8.67% | 181,511 |
| Apr 7, 2026 | 54,800.00 | 55,200.00 | 53,200.00 | 54,200.00 | 54,200.00 | -1.09% | 95,167 |
| Apr 6, 2026 | 55,000.00 | 56,000.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.72% | 107,170 |
| Apr 3, 2026 | 55,900.00 | 56,100.00 | 53,700.00 | 55,200.00 | 55,200.00 | 1.85% | 117,929 |
| Apr 2, 2026 | 60,100.00 | 60,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | -7.51% | 212,506 |
| Apr 1, 2026 | 58,300.00 | 59,000.00 | 57,000.00 | 58,600.00 | 58,600.00 | 5.78% | 118,767 |