Seong An Materials Co.,Ltd (KRX:011300)
South Korea · Delayed Price · Currency is KRW 304.00
+1.00 (0.33%)
At close: Mar 27, 2026
KRX:011300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 300.00 | 304.00 | 291.00 | 304.00 | 304.00 | 0.33% | 357,280 |
| Mar 26, 2026 | 302.00 | 307.00 | 286.00 | 303.00 | 303.00 | 0.66% | 746,215 |
| Mar 25, 2026 | 307.00 | 307.00 | 297.00 | 301.00 | 301.00 | -1.95% | 1,032,036 |
| Mar 24, 2026 | 309.00 | 313.00 | 296.00 | 307.00 | 307.00 | -0.32% | 681,009 |
| Mar 23, 2026 | 311.00 | 317.00 | 300.00 | 308.00 | 308.00 | -0.96% | 821,126 |
| Mar 20, 2026 | 313.00 | 322.00 | 311.00 | 311.00 | 311.00 | -1.58% | 329,162 |
| Mar 19, 2026 | 317.00 | 327.00 | 308.00 | 316.00 | 316.00 | -0.32% | 514,968 |
| Mar 18, 2026 | 316.00 | 326.00 | 307.00 | 317.00 | 317.00 | 1.28% | 605,989 |
| Mar 17, 2026 | 323.00 | 325.00 | 311.00 | 313.00 | 313.00 | -3.10% | 635,085 |
| Mar 16, 2026 | 320.00 | 325.00 | 305.00 | 323.00 | 323.00 | - | 1,258,370 |
| Mar 13, 2026 | 323.00 | 338.00 | 315.00 | 323.00 | 323.00 | -2.42% | 1,090,466 |
| Mar 12, 2026 | 321.00 | 353.00 | 318.00 | 331.00 | 331.00 | 3.12% | 1,132,607 |
| Mar 11, 2026 | 322.00 | 333.00 | 318.00 | 321.00 | 321.00 | - | 713,457 |
| Mar 10, 2026 | 330.00 | 332.00 | 313.00 | 321.00 | 321.00 | 0.31% | 748,148 |
| Mar 9, 2026 | 316.00 | 342.00 | 314.00 | 320.00 | 320.00 | -7.78% | 927,040 |
| Mar 6, 2026 | 351.00 | 361.00 | 337.00 | 347.00 | 347.00 | -4.41% | 742,591 |
| Mar 5, 2026 | 341.00 | 366.00 | 341.00 | 363.00 | 363.00 | 10.00% | 812,656 |
| Mar 4, 2026 | 355.00 | 355.00 | 325.00 | 330.00 | 330.00 | -8.59% | 2,216,276 |
| Mar 3, 2026 | 365.00 | 372.00 | 356.00 | 361.00 | 361.00 | -1.90% | 1,194,828 |
| Feb 27, 2026 | 378.00 | 389.00 | 366.00 | 368.00 | 368.00 | -2.65% | 1,531,061 |
| Feb 26, 2026 | 408.00 | 410.00 | 375.00 | 378.00 | 378.00 | -5.74% | 2,369,698 |
| Feb 25, 2026 | 432.00 | 440.00 | 401.00 | 401.00 | 401.00 | -1.47% | 2,857,740 |
| Feb 24, 2026 | 440.00 | 440.00 | 383.00 | 407.00 | 407.00 | -6.65% | 4,141,473 |
| Feb 23, 2026 | 380.00 | 449.00 | 365.00 | 436.00 | 436.00 | 21.79% | 8,892,527 |
| Feb 20, 2026 | 350.00 | 361.00 | 344.00 | 358.00 | 358.00 | 1.70% | 717,196 |
| Feb 19, 2026 | 376.00 | 376.00 | 350.00 | 352.00 | 352.00 | -6.38% | 2,419,974 |
| Feb 13, 2026 | 406.00 | 410.00 | 365.00 | 376.00 | 376.00 | -8.29% | 2,452,331 |
| Feb 12, 2026 | 401.00 | 420.00 | 390.00 | 410.00 | 410.00 | 2.24% | 1,978,491 |
| Feb 11, 2026 | 417.00 | 417.00 | 389.00 | 401.00 | 401.00 | -4.52% | 1,534,667 |
| Feb 10, 2026 | 415.00 | 422.00 | 400.00 | 420.00 | 420.00 | 1.20% | 1,274,706 |
| Feb 9, 2026 | 400.00 | 424.00 | 390.00 | 415.00 | 415.00 | 6.14% | 2,663,906 |
| Feb 6, 2026 | 408.00 | 408.00 | 386.00 | 391.00 | 391.00 | -4.63% | 925,228 |
| Feb 5, 2026 | 389.00 | 410.00 | 381.00 | 410.00 | 410.00 | 5.40% | 1,680,858 |
| Feb 4, 2026 | 381.00 | 389.00 | 369.00 | 389.00 | 389.00 | 2.10% | 1,385,841 |
| Feb 3, 2026 | 385.00 | 412.00 | 372.00 | 381.00 | 381.00 | -1.04% | 5,069,685 |
| Feb 2, 2026 | 388.00 | 388.00 | 370.00 | 385.00 | 385.00 | -1.79% | 1,331,889 |
| Jan 30, 2026 | 396.00 | 398.00 | 378.00 | 392.00 | 392.00 | -1.01% | 999,768 |
| Jan 29, 2026 | 403.00 | 403.00 | 383.00 | 396.00 | 396.00 | -1.74% | 956,075 |
| Jan 28, 2026 | 414.00 | 414.00 | 396.00 | 403.00 | 403.00 | -1.95% | 734,843 |
| Jan 27, 2026 | 410.00 | 411.00 | 385.00 | 411.00 | 411.00 | 1.99% | 1,756,772 |
| Jan 26, 2026 | 390.00 | 413.00 | 385.00 | 403.00 | 403.00 | 4.40% | 2,793,874 |
| Jan 23, 2026 | 377.00 | 388.00 | 369.00 | 386.00 | 386.00 | 2.93% | 1,015,446 |
| Jan 22, 2026 | 373.00 | 376.00 | 367.00 | 375.00 | 375.00 | 0.27% | 468,884 |
| Jan 21, 2026 | 375.00 | 384.00 | 363.00 | 374.00 | 374.00 | -0.27% | 1,004,720 |
| Jan 20, 2026 | 361.00 | 380.00 | 359.00 | 375.00 | 375.00 | 2.74% | 1,004,499 |
| Jan 19, 2026 | 360.00 | 370.00 | 356.00 | 365.00 | 365.00 | 1.39% | 656,209 |
| Jan 16, 2026 | 361.00 | 379.00 | 354.00 | 360.00 | 360.00 | -1.37% | 891,572 |
| Jan 15, 2026 | 363.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.55% | 313,579 |
| Jan 14, 2026 | 380.00 | 380.00 | 359.00 | 363.00 | 363.00 | -1.89% | 535,003 |
| Jan 13, 2026 | 363.00 | 382.00 | 362.00 | 370.00 | 370.00 | 1.37% | 988,345 |