Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea · Delayed Price · Currency is KRW 50,900
-1,400 (-2.68%)
At close: Oct 2, 2025
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 51,900.00 | 52,200.00 | 50,600.00 | 50,900.00 | 50,900.00 | -2.68% | 70,930 |
| Oct 1, 2025 | 55,000.00 | 55,000.00 | 50,800.00 | 52,300.00 | 52,300.00 | 2.35% | 109,785 |
| Sep 30, 2025 | 51,400.00 | 51,700.00 | 50,200.00 | 51,100.00 | 51,100.00 | -1.16% | 73,453 |
| Sep 29, 2025 | 52,200.00 | 53,200.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 25,435 |
| Sep 26, 2025 | 54,200.00 | 54,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | -3.88% | 75,222 |
| Sep 25, 2025 | 53,800.00 | 54,200.00 | 53,000.00 | 54,100.00 | 54,100.00 | 0.56% | 62,409 |
| Sep 24, 2025 | 53,400.00 | 53,900.00 | 52,300.00 | 53,800.00 | 53,800.00 | - | 84,664 |
| Sep 23, 2025 | 53,500.00 | 54,100.00 | 53,100.00 | 53,800.00 | 53,800.00 | - | 43,912 |
| Sep 22, 2025 | 53,800.00 | 53,800.00 | 50,500.00 | 53,800.00 | 53,800.00 | -0.37% | 83,717 |
| Sep 19, 2025 | 53,200.00 | 54,600.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.50% | 69,717 |
| Sep 18, 2025 | 52,900.00 | 54,100.00 | 52,200.00 | 53,200.00 | 53,200.00 | 0.76% | 85,439 |
| Sep 17, 2025 | 52,700.00 | 53,400.00 | 52,400.00 | 52,800.00 | 52,800.00 | -1.12% | 149,224 |
| Sep 16, 2025 | 53,700.00 | 53,900.00 | 51,900.00 | 53,400.00 | 53,400.00 | -0.56% | 224,688 |
| Sep 15, 2025 | 50,000.00 | 53,800.00 | 49,950.00 | 53,700.00 | 53,700.00 | 4.47% | 279,126 |
| Sep 12, 2025 | 49,600.00 | 52,000.00 | 49,250.00 | 51,400.00 | 51,400.00 | 3.84% | 247,408 |
| Sep 11, 2025 | 46,500.00 | 49,500.00 | 46,450.00 | 49,500.00 | 49,500.00 | 6.22% | 339,285 |
| Sep 10, 2025 | 45,100.00 | 46,950.00 | 45,100.00 | 46,600.00 | 46,600.00 | 5.19% | 153,223 |
| Sep 9, 2025 | 44,250.00 | 44,750.00 | 43,900.00 | 44,300.00 | 44,300.00 | 0.23% | 59,331 |
| Sep 8, 2025 | 44,700.00 | 44,800.00 | 44,000.00 | 44,200.00 | 44,200.00 | -1.23% | 49,469 |
| Sep 5, 2025 | 43,750.00 | 44,900.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3.11% | 83,217 |
| Sep 4, 2025 | 44,150.00 | 44,300.00 | 43,250.00 | 43,400.00 | 43,400.00 | -1.70% | 54,697 |
| Sep 3, 2025 | 44,600.00 | 44,800.00 | 43,850.00 | 44,150.00 | 44,150.00 | -1.56% | 73,227 |
| Sep 2, 2025 | 43,500.00 | 45,000.00 | 43,250.00 | 44,850.00 | 44,850.00 | 2.87% | 102,738 |
| Sep 1, 2025 | 43,600.00 | 43,850.00 | 43,150.00 | 43,600.00 | 43,600.00 | -0.11% | 53,941 |
| Aug 29, 2025 | 42,500.00 | 43,750.00 | 42,400.00 | 43,650.00 | 43,650.00 | 3.19% | 91,002 |
| Aug 28, 2025 | 42,150.00 | 42,700.00 | 42,150.00 | 42,300.00 | 42,300.00 | 0.36% | 38,648 |
| Aug 27, 2025 | 42,600.00 | 42,600.00 | 41,800.00 | 42,150.00 | 42,150.00 | -0.59% | 26,220 |
| Aug 26, 2025 | 42,650.00 | 42,650.00 | 42,150.00 | 42,400.00 | 42,400.00 | -0.12% | 21,522 |
| Aug 25, 2025 | 42,500.00 | 42,700.00 | 42,100.00 | 42,450.00 | 42,450.00 | -0.12% | 27,869 |
| Aug 22, 2025 | 42,300.00 | 43,000.00 | 41,950.00 | 42,500.00 | 42,500.00 | 0.47% | 31,174 |
| Aug 21, 2025 | 42,950.00 | 43,100.00 | 42,100.00 | 42,300.00 | 42,300.00 | -1.40% | 42,447 |
| Aug 20, 2025 | 42,250.00 | 43,050.00 | 41,700.00 | 42,900.00 | 42,900.00 | 0.94% | 124,261 |
| Aug 19, 2025 | 42,800.00 | 43,000.00 | 40,000.00 | 42,500.00 | 42,500.00 | 0.12% | 56,234 |
| Aug 18, 2025 | 42,700.00 | 43,000.00 | 42,450.00 | 42,450.00 | 42,450.00 | -0.59% | 47,820 |
| Aug 14, 2025 | 41,600.00 | 43,700.00 | 41,400.00 | 42,700.00 | 42,700.00 | 3.02% | 109,515 |
| Aug 13, 2025 | 42,100.00 | 42,150.00 | 41,400.00 | 41,450.00 | 41,450.00 | -0.36% | 34,216 |
| Aug 12, 2025 | 42,000.00 | 42,550.00 | 41,600.00 | 41,600.00 | 41,600.00 | -0.36% | 51,579 |
| Aug 11, 2025 | 42,250.00 | 42,450.00 | 41,500.00 | 41,750.00 | 41,750.00 | -0.95% | 49,208 |
| Aug 8, 2025 | 42,800.00 | 42,800.00 | 41,750.00 | 42,150.00 | 42,150.00 | -1.06% | 63,286 |
| Aug 7, 2025 | 42,000.00 | 42,700.00 | 41,700.00 | 42,600.00 | 42,600.00 | 1.91% | 78,082 |
| Aug 6, 2025 | 41,050.00 | 41,850.00 | 40,900.00 | 41,800.00 | 41,800.00 | 2.70% | 72,384 |
| Aug 5, 2025 | 40,900.00 | 41,350.00 | 40,500.00 | 40,700.00 | 40,700.00 | 1.12% | 44,493 |
| Aug 4, 2025 | 39,800.00 | 40,600.00 | 39,650.00 | 40,250.00 | 40,250.00 | 0.50% | 64,874 |
| Aug 1, 2025 | 40,850.00 | 40,900.00 | 39,950.00 | 40,050.00 | 40,050.00 | -1.11% | 92,603 |
| Jul 31, 2025 | 41,300.00 | 41,300.00 | 40,250.00 | 40,500.00 | 40,500.00 | -0.74% | 49,517 |
| Jul 30, 2025 | 40,600.00 | 41,550.00 | 40,600.00 | 40,800.00 | 40,800.00 | 0.49% | 50,723 |
| Jul 29, 2025 | 40,450.00 | 40,700.00 | 40,100.00 | 40,600.00 | 40,600.00 | 0.87% | 46,803 |
| Jul 28, 2025 | 41,200.00 | 41,750.00 | 40,100.00 | 40,250.00 | 40,250.00 | -2.42% | 109,115 |
| Jul 25, 2025 | 41,500.00 | 41,800.00 | 41,100.00 | 41,250.00 | 41,250.00 | 0.24% | 54,013 |
| Jul 24, 2025 | 42,400.00 | 42,550.00 | 41,050.00 | 41,150.00 | 41,150.00 | -1.79% | 98,938 |