SL Corporation (KRX:005850)
South Korea · Delayed Price · Currency is KRW 75,600
-200 (-0.26%)
Last updated: May 26, 2026, 2:58 PM KST
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 78,200.00 | 78,300.00 | 74,000.00 | 75,600.00 | - | -0.26% | 192,280 |
| 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 |
| 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% | 168,552 |
| Mar 27, 2026 | 57,700.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,800.00 | 1.01% | 131,691 |
| 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 | -1.41% | 130,628 |
| Mar 18, 2026 | 68,200.00 | 68,800.00 | 66,900.00 | 68,200.00 | 65,421.85 | 3.81% | 213,439 |
| 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 |