SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 63,900
+200 (0.31%)
May 6, 2026, 10:20 AM KST
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 162,736 |
| 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% | 257,813 |
| 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 |
| Mar 31, 2026 | 56,000.00 | 57,200.00 | 54,700.00 | 55,400.00 | 55,400.00 | -2.98% | 219,699 |
| Mar 30, 2026 | 56,300.00 | 57,800.00 | 55,100.00 | 57,100.00 | 57,100.00 | -4.52% | 168,550 |
| Mar 27, 2026 | 57,700.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,800.00 | 1.01% | 131,690 |
| Mar 26, 2026 | 61,100.00 | 61,100.00 | 58,500.00 | 59,200.00 | 59,200.00 | -2.95% | 126,335 |
| Mar 25, 2026 | 60,900.00 | 62,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 2.18% | 102,302 |
| Mar 24, 2026 | 61,500.00 | 62,900.00 | 58,700.00 | 59,700.00 | 59,700.00 | 1.53% | 220,896 |
| Mar 23, 2026 | 60,400.00 | 60,700.00 | 58,500.00 | 58,800.00 | 58,800.00 | -6.81% | 171,181 |
| Mar 20, 2026 | 64,600.00 | 64,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | -2.17% | 124,045 |
| Mar 19, 2026 | 65,000.00 | 65,600.00 | 64,100.00 | 64,500.00 | 64,500.00 | -5.43% | 130,614 |
| Mar 18, 2026 | 68,200.00 | 68,800.00 | 66,900.00 | 68,200.00 | 65,421.85 | 3.81% | 213,438 |
| Mar 17, 2026 | 66,700.00 | 69,100.00 | 65,700.00 | 65,700.00 | 63,023.69 | 3.79% | 254,152 |
| Mar 16, 2026 | 64,000.00 | 65,500.00 | 62,600.00 | 63,300.00 | 60,721.46 | -3.06% | 152,317 |
| Mar 13, 2026 | 62,400.00 | 65,400.00 | 61,700.00 | 65,300.00 | 62,639.99 | 0.46% | 155,629 |
| Mar 12, 2026 | 64,000.00 | 66,800.00 | 63,900.00 | 65,000.00 | 62,352.21 | 1.56% | 152,143 |
| Mar 11, 2026 | 69,100.00 | 69,100.00 | 63,000.00 | 64,000.00 | 61,392.94 | 0.47% | 248,310 |
| Mar 10, 2026 | 65,100.00 | 65,200.00 | 62,500.00 | 63,700.00 | 61,105.16 | 3.07% | 151,355 |
| Mar 9, 2026 | 62,900.00 | 63,000.00 | 58,500.00 | 61,800.00 | 59,282.56 | -9.38% | 260,801 |
| Mar 6, 2026 | 63,900.00 | 68,500.00 | 63,800.00 | 68,200.00 | 65,421.85 | 3.33% | 186,835 |
| Mar 5, 2026 | 65,500.00 | 67,400.00 | 64,000.00 | 66,000.00 | 63,311.47 | 10.18% | 259,624 |
| Mar 4, 2026 | 65,000.00 | 68,200.00 | 57,800.00 | 59,900.00 | 57,459.96 | -12.30% | 359,465 |
| Mar 3, 2026 | 71,300.00 | 72,600.00 | 68,300.00 | 68,300.00 | 65,517.78 | -6.95% | 295,828 |
| Feb 27, 2026 | 68,300.00 | 77,400.00 | 68,300.00 | 73,400.00 | 70,410.03 | 3.67% | 652,431 |
| Feb 26, 2026 | 72,900.00 | 72,900.00 | 68,600.00 | 70,800.00 | 67,915.94 | -1.94% | 506,750 |
| Feb 25, 2026 | 63,000.00 | 72,700.00 | 62,500.00 | 72,200.00 | 69,258.91 | 17.97% | 1,037,996 |
| Feb 24, 2026 | 61,700.00 | 62,500.00 | 60,500.00 | 61,200.00 | 58,707.00 | -1.13% | 141,404 |
| Feb 23, 2026 | 63,000.00 | 63,800.00 | 60,600.00 | 61,900.00 | 59,378.49 | 1.31% | 316,973 |
| Feb 20, 2026 | 58,300.00 | 63,000.00 | 58,000.00 | 61,100.00 | 58,611.07 | 10.89% | 927,506 |