Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea · Delayed Price · Currency is KRW 49,500
+1,050 (2.17%)
At close: Nov 26, 2025
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 49,150.00 | 49,500.00 | 48,250.00 | 49,500.00 | 49,500.00 | 2.17% | 45,914 |
| Nov 25, 2025 | 49,000.00 | 49,950.00 | 48,350.00 | 48,450.00 | 48,450.00 | -0.21% | 43,862 |
| Nov 24, 2025 | 49,850.00 | 50,100.00 | 48,550.00 | 48,550.00 | 48,550.00 | -1.62% | 150,717 |
| Nov 21, 2025 | 49,750.00 | 50,100.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.50% | 36,877 |
| Nov 20, 2025 | 50,100.00 | 50,600.00 | 49,850.00 | 50,100.00 | 50,100.00 | 1.01% | 26,396 |
| Nov 19, 2025 | 50,700.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,600.00 | -1.39% | 46,095 |
| Nov 18, 2025 | 52,400.00 | 52,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | -4.37% | 62,419 |
| Nov 17, 2025 | 53,500.00 | 53,500.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.75% | 34,600 |
| Nov 14, 2025 | 53,500.00 | 55,200.00 | 52,700.00 | 53,000.00 | 53,000.00 | -3.11% | 67,205 |
| Nov 13, 2025 | 55,700.00 | 56,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | -2.15% | 38,408 |
| Nov 12, 2025 | 55,700.00 | 56,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | -0.36% | 43,698 |
| Nov 11, 2025 | 55,400.00 | 57,000.00 | 55,400.00 | 56,100.00 | 56,100.00 | 1.08% | 129,118 |
| Nov 10, 2025 | 52,000.00 | 55,800.00 | 51,800.00 | 55,500.00 | 55,500.00 | 7.14% | 151,312 |
| Nov 7, 2025 | 52,300.00 | 52,500.00 | 50,300.00 | 51,800.00 | 51,800.00 | 0.97% | 110,397 |
| Nov 6, 2025 | 49,900.00 | 51,700.00 | 49,900.00 | 51,300.00 | 51,300.00 | 3.53% | 82,903 |
| Nov 5, 2025 | 48,700.00 | 49,600.00 | 48,200.00 | 49,550.00 | 49,550.00 | 1.75% | 56,083 |
| Nov 4, 2025 | 49,600.00 | 49,700.00 | 48,400.00 | 48,700.00 | 48,700.00 | -2.11% | 84,700 |
| Nov 3, 2025 | 50,900.00 | 51,300.00 | 49,600.00 | 49,750.00 | 49,750.00 | -1.49% | 70,538 |
| Oct 31, 2025 | 50,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.59% | 37,081 |
| Oct 30, 2025 | 50,000.00 | 50,900.00 | 49,950.00 | 50,800.00 | 50,800.00 | 1.20% | 39,688 |
| Oct 29, 2025 | 50,400.00 | 50,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.40% | 44,467 |
| Oct 28, 2025 | 50,400.00 | 50,800.00 | 49,550.00 | 50,400.00 | 50,400.00 | -0.20% | 45,424 |
| Oct 27, 2025 | 50,100.00 | 50,700.00 | 49,750.00 | 50,500.00 | 50,500.00 | 0.40% | 42,330 |
| Oct 24, 2025 | 50,500.00 | 50,500.00 | 49,750.00 | 50,300.00 | 50,300.00 | 0.70% | 39,260 |
| Oct 23, 2025 | 50,100.00 | 50,500.00 | 49,350.00 | 49,950.00 | 49,950.00 | - | 42,134 |
| Oct 22, 2025 | 49,700.00 | 50,400.00 | 48,900.00 | 49,950.00 | 49,950.00 | 1.22% | 101,233 |
| Oct 21, 2025 | 49,600.00 | 50,300.00 | 48,850.00 | 49,350.00 | 49,350.00 | 0.10% | 33,223 |
| Oct 20, 2025 | 49,200.00 | 49,550.00 | 48,000.00 | 49,300.00 | 49,300.00 | 0.41% | 33,653 |
| Oct 17, 2025 | 50,100.00 | 50,200.00 | 48,850.00 | 49,100.00 | 49,100.00 | -2.96% | 53,017 |
| Oct 16, 2025 | 50,700.00 | 51,100.00 | 49,800.00 | 50,600.00 | 50,600.00 | -0.20% | 61,731 |
| Oct 15, 2025 | 50,100.00 | 50,800.00 | 49,400.00 | 50,700.00 | 50,700.00 | 1.81% | 48,358 |
| Oct 14, 2025 | 50,700.00 | 51,000.00 | 49,450.00 | 49,800.00 | 49,800.00 | -1.39% | 48,757 |
| Oct 13, 2025 | 50,100.00 | 50,900.00 | 49,450.00 | 50,500.00 | 50,500.00 | - | 42,957 |
| Oct 10, 2025 | 50,900.00 | 51,400.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.79% | 70,065 |
| 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% | 108,171 |
| Sep 30, 2025 | 51,400.00 | 51,700.00 | 50,200.00 | 51,100.00 | 51,100.00 | -1.16% | 72,162 |
| 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 |