Seong An Materials Co.,Ltd (KRX:011300)
South Korea · Delayed Price · Currency is KRW 434.00
-10.00 (-2.25%)
Last updated: Sep 9, 2025, 10:00 AM KST
KRX:011300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 441.00 | 446.00 | 430.00 | 431.00 | - | -2.93% | 309,189 |
| Sep 8, 2025 | 435.00 | 460.00 | 430.00 | 444.00 | - | -0.22% | 658,358 |
| Sep 5, 2025 | 459.00 | 461.00 | 438.00 | 445.00 | - | -3.05% | 627,168 |
| Sep 4, 2025 | 434.00 | 485.00 | 430.00 | 459.00 | - | 6.00% | 4,044,654 |
| Sep 3, 2025 | 411.00 | 486.00 | 401.00 | 433.00 | - | 5.35% | 6,377,423 |
| Sep 2, 2025 | 384.00 | 422.00 | 384.00 | 411.00 | - | 7.31% | 1,522,884 |
| Sep 1, 2025 | 391.00 | 396.00 | 356.00 | 383.00 | - | -3.53% | 2,333,247 |
| Aug 29, 2025 | 403.00 | 403.00 | 390.00 | 397.00 | - | -0.50% | 573,030 |
| Aug 28, 2025 | 402.00 | 409.00 | 395.00 | 399.00 | - | -1.97% | 500,410 |
| Aug 27, 2025 | 411.00 | 411.00 | 402.00 | 407.00 | - | - | 300,343 |
| Aug 26, 2025 | 402.00 | 410.00 | 401.00 | 407.00 | - | 1.24% | 182,688 |
| Aug 25, 2025 | 407.00 | 412.00 | 400.00 | 402.00 | - | -0.25% | 174,940 |
| Aug 22, 2025 | 397.00 | 406.00 | 395.00 | 403.00 | - | 1.26% | 304,999 |
| Aug 21, 2025 | 406.00 | 412.00 | 393.00 | 398.00 | - | -1.97% | 325,166 |
| Aug 20, 2025 | 420.00 | 421.00 | 396.00 | 406.00 | - | -2.40% | 430,043 |
| Aug 19, 2025 | 420.00 | 430.00 | 410.00 | 416.00 | - | -0.95% | 259,391 |
| Aug 18, 2025 | 420.00 | 433.00 | 415.00 | 420.00 | - | - | 448,403 |
| Aug 14, 2025 | 424.00 | 429.00 | 419.00 | 420.00 | - | -0.47% | 357,908 |
| Aug 13, 2025 | 434.00 | 437.00 | 420.00 | 422.00 | - | -2.76% | 585,666 |
| Aug 12, 2025 | 430.00 | 452.00 | 421.00 | 434.00 | - | 0.93% | 779,977 |
| Aug 11, 2025 | 435.00 | 435.00 | 427.00 | 430.00 | - | -1.15% | 218,168 |
| Aug 8, 2025 | 434.00 | 435.00 | 426.00 | 435.00 | - | 1.40% | 238,553 |
| Aug 7, 2025 | 427.00 | 437.00 | 427.00 | 429.00 | - | 0.47% | 187,356 |
| Aug 6, 2025 | 424.00 | 434.00 | 405.00 | 427.00 | - | 1.18% | 289,249 |
| Aug 5, 2025 | 437.00 | 440.00 | 420.00 | 422.00 | - | -2.31% | 342,995 |
| Aug 4, 2025 | 420.00 | 440.00 | 420.00 | 432.00 | - | 1.65% | 207,198 |
| Aug 1, 2025 | 429.00 | 431.00 | 420.00 | 425.00 | - | -0.93% | 404,813 |
| Jul 31, 2025 | 439.00 | 440.00 | 424.00 | 429.00 | - | -2.28% | 479,612 |
| Jul 30, 2025 | 433.00 | 455.00 | 425.00 | 439.00 | - | 1.39% | 479,622 |
| Jul 29, 2025 | 436.00 | 437.00 | 410.00 | 433.00 | - | -0.69% | 671,068 |
| Jul 28, 2025 | 446.00 | 450.00 | 434.00 | 436.00 | - | -2.24% | 521,365 |
| Jul 25, 2025 | 444.00 | 478.00 | 440.00 | 446.00 | - | 0.45% | 1,096,459 |
| Jul 24, 2025 | 451.00 | 453.00 | 440.00 | 444.00 | - | -1.55% | 1,201,384 |
| Jul 23, 2025 | 468.00 | 471.00 | 442.00 | 451.00 | - | -3.63% | 1,756,950 |
| Jul 22, 2025 | 486.00 | 495.00 | 463.00 | 468.00 | - | -3.90% | 1,761,591 |
| Jul 21, 2025 | 468.00 | 510.00 | 468.00 | 487.00 | - | 4.51% | 4,274,685 |
| Jul 18, 2025 | 470.00 | 502.00 | 458.00 | 466.00 | - | 0.22% | 2,223,834 |
| Jul 17, 2025 | 497.00 | 519.00 | 465.00 | 465.00 | - | -6.44% | 5,887,809 |
| Jul 16, 2025 | 510.00 | 574.00 | 471.00 | 497.00 | - | 12.44% | 42,139,548 |
| Jul 15, 2025 | 450.00 | 458.00 | 437.00 | 442.00 | - | -2.64% | 382,169 |
| Jul 14, 2025 | 471.00 | 476.00 | 452.00 | 454.00 | - | -1.52% | 264,235 |
| Jul 11, 2025 | 452.00 | 492.00 | 445.00 | 461.00 | - | 4.30% | 946,105 |
| Jul 10, 2025 | 451.00 | 453.00 | 437.00 | 442.00 | - | -2.00% | 516,109 |
| Jul 9, 2025 | 445.00 | 452.00 | 444.00 | 451.00 | - | 0.22% | 200,972 |
| Jul 8, 2025 | 448.00 | 455.00 | 444.00 | 450.00 | - | -0.22% | 218,246 |
| Jul 7, 2025 | 456.00 | 457.00 | 447.00 | 451.00 | - | -1.10% | 238,571 |
| Jul 4, 2025 | 462.00 | 462.00 | 451.00 | 456.00 | - | -1.30% | 246,821 |
| Jul 3, 2025 | 456.00 | 469.00 | 453.00 | 462.00 | - | 1.32% | 248,756 |
| Jul 2, 2025 | 455.00 | 467.00 | 451.00 | 456.00 | - | 0.22% | 119,794 |
| Jul 1, 2025 | 465.00 | 472.00 | 450.00 | 455.00 | - | -1.94% | 258,403 |