Seong An Materials Co.,Ltd (KRX:011300)
South Korea · Delayed Price · Currency is KRW 407.00
-1.00 (-0.25%)
At close: Sep 26, 2025
KRX:011300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 401.00 | 406.00 | 393.00 | 400.00 | 400.00 | -0.25% | 120,886 |
| Oct 1, 2025 | 400.00 | 411.00 | 395.00 | 401.00 | 401.00 | 0.25% | 142,107 |
| Sep 30, 2025 | 404.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.74% | 195,053 |
| Sep 29, 2025 | 407.00 | 407.00 | 390.00 | 403.00 | 403.00 | -0.98% | 218,106 |
| Sep 26, 2025 | 408.00 | 411.00 | 400.00 | 407.00 | 407.00 | -0.25% | 280,832 |
| Sep 25, 2025 | 414.00 | 414.00 | 400.00 | 408.00 | 408.00 | 0.49% | 307,156 |
| Sep 24, 2025 | 417.00 | 417.00 | 398.00 | 406.00 | 406.00 | 1.00% | 481,130 |
| Sep 23, 2025 | 411.00 | 417.00 | 395.00 | 402.00 | 402.00 | -2.19% | 783,112 |
| Sep 22, 2025 | 428.00 | 447.00 | 411.00 | 411.00 | 411.00 | -3.97% | 504,418 |
| Sep 19, 2025 | 415.00 | 439.00 | 411.00 | 428.00 | 428.00 | 4.39% | 736,321 |
| Sep 18, 2025 | 405.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.23% | 210,558 |
| Sep 17, 2025 | 408.00 | 415.00 | 401.00 | 405.00 | 405.00 | -0.25% | 263,828 |
| Sep 16, 2025 | 406.00 | 413.00 | 401.00 | 406.00 | 406.00 | 0.25% | 309,935 |
| Sep 15, 2025 | 407.00 | 411.00 | 400.00 | 405.00 | 405.00 | -0.49% | 239,069 |
| Sep 12, 2025 | 413.00 | 420.00 | 407.00 | 407.00 | 407.00 | -2.40% | 544,854 |
| Sep 11, 2025 | 426.00 | 429.00 | 413.00 | 417.00 | 417.00 | -1.42% | 331,033 |
| Sep 10, 2025 | 431.00 | 440.00 | 416.00 | 423.00 | 423.00 | -2.53% | 652,606 |
| Sep 9, 2025 | 441.00 | 446.00 | 429.00 | 434.00 | 434.00 | -2.25% | 339,156 |
| Sep 8, 2025 | 435.00 | 460.00 | 430.00 | 444.00 | 444.00 | -0.22% | 654,152 |
| Sep 5, 2025 | 459.00 | 461.00 | 438.00 | 445.00 | 445.00 | -3.05% | 627,168 |
| Sep 4, 2025 | 434.00 | 485.00 | 430.00 | 459.00 | 459.00 | 6.00% | 4,044,654 |
| Sep 3, 2025 | 411.00 | 486.00 | 401.00 | 433.00 | 433.00 | 5.35% | 6,377,423 |
| Sep 2, 2025 | 384.00 | 422.00 | 384.00 | 411.00 | 411.00 | 7.31% | 1,522,884 |
| Sep 1, 2025 | 391.00 | 396.00 | 356.00 | 383.00 | 383.00 | -3.53% | 2,333,247 |
| Aug 29, 2025 | 403.00 | 403.00 | 390.00 | 397.00 | 397.00 | -0.50% | 573,030 |
| Aug 28, 2025 | 402.00 | 409.00 | 395.00 | 399.00 | 399.00 | -1.97% | 500,410 |
| Aug 27, 2025 | 411.00 | 411.00 | 402.00 | 407.00 | 407.00 | - | 300,343 |
| Aug 26, 2025 | 402.00 | 410.00 | 401.00 | 407.00 | 407.00 | 1.24% | 182,688 |
| Aug 25, 2025 | 407.00 | 412.00 | 400.00 | 402.00 | 402.00 | -0.25% | 174,940 |
| Aug 22, 2025 | 397.00 | 406.00 | 395.00 | 403.00 | 403.00 | 1.26% | 304,999 |
| Aug 21, 2025 | 406.00 | 412.00 | 393.00 | 398.00 | 398.00 | -1.97% | 325,166 |
| Aug 20, 2025 | 420.00 | 421.00 | 396.00 | 406.00 | 406.00 | -2.40% | 430,043 |
| Aug 19, 2025 | 420.00 | 430.00 | 410.00 | 416.00 | 416.00 | -0.95% | 259,391 |
| Aug 18, 2025 | 420.00 | 433.00 | 415.00 | 420.00 | 420.00 | - | 448,403 |
| Aug 14, 2025 | 424.00 | 429.00 | 419.00 | 420.00 | 420.00 | -0.47% | 357,908 |
| Aug 13, 2025 | 434.00 | 437.00 | 420.00 | 422.00 | 422.00 | -2.76% | 585,666 |
| Aug 12, 2025 | 430.00 | 452.00 | 421.00 | 434.00 | 434.00 | 0.93% | 779,977 |
| Aug 11, 2025 | 435.00 | 435.00 | 427.00 | 430.00 | 430.00 | -1.15% | 218,168 |
| Aug 8, 2025 | 434.00 | 435.00 | 426.00 | 435.00 | 435.00 | 1.40% | 238,553 |
| Aug 7, 2025 | 427.00 | 437.00 | 427.00 | 429.00 | 429.00 | 0.47% | 187,356 |
| Aug 6, 2025 | 424.00 | 434.00 | 405.00 | 427.00 | 427.00 | 1.18% | 289,249 |
| Aug 5, 2025 | 437.00 | 440.00 | 420.00 | 422.00 | 422.00 | -2.31% | 342,995 |
| Aug 4, 2025 | 420.00 | 440.00 | 420.00 | 432.00 | 432.00 | 1.65% | 207,198 |
| Aug 1, 2025 | 429.00 | 431.00 | 420.00 | 425.00 | 425.00 | -0.93% | 404,813 |
| Jul 31, 2025 | 439.00 | 440.00 | 424.00 | 429.00 | 429.00 | -2.28% | 479,612 |
| Jul 30, 2025 | 433.00 | 455.00 | 425.00 | 439.00 | 439.00 | 1.39% | 479,622 |
| Jul 29, 2025 | 436.00 | 437.00 | 410.00 | 433.00 | 433.00 | -0.69% | 671,068 |
| Jul 28, 2025 | 446.00 | 450.00 | 434.00 | 436.00 | 436.00 | -2.24% | 521,365 |
| Jul 25, 2025 | 444.00 | 478.00 | 440.00 | 446.00 | 446.00 | 0.45% | 1,096,459 |
| Jul 24, 2025 | 451.00 | 453.00 | 440.00 | 444.00 | 444.00 | -1.55% | 1,201,384 |