Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea · Delayed Price · Currency is KRW 42,400
-50 (-0.12%)
At close: Aug 26, 2025, 3:30 PM KST
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 42,750.00 | 42,800.00 | 41,650.00 | 41,900.00 | 41,900.00 | -1.87% | 81,985 |
| Jul 22, 2025 | 42,750.00 | 43,300.00 | 42,300.00 | 42,700.00 | 42,700.00 | 0.23% | 66,338 |
| Jul 21, 2025 | 43,700.00 | 43,800.00 | 42,600.00 | 42,600.00 | 42,600.00 | -2.74% | 93,584 |
| Jul 18, 2025 | 45,000.00 | 45,050.00 | 43,500.00 | 43,800.00 | 43,800.00 | -2.67% | 110,334 |
| Jul 17, 2025 | 42,850.00 | 45,350.00 | 42,850.00 | 45,000.00 | 45,000.00 | 4.77% | 297,775 |
| Jul 16, 2025 | 42,850.00 | 43,700.00 | 42,600.00 | 42,950.00 | 42,950.00 | 0.47% | 169,502 |
| Jul 15, 2025 | 44,150.00 | 44,250.00 | 42,250.00 | 42,750.00 | 42,750.00 | -4.79% | 345,462 |
| Jul 14, 2025 | 49,800.00 | 49,950.00 | 44,350.00 | 44,900.00 | 44,900.00 | -0.99% | 443,570 |
| Jul 11, 2025 | 43,950.00 | 45,350.00 | 43,950.00 | 45,350.00 | 45,350.00 | 3.54% | 139,264 |
| Jul 10, 2025 | 43,800.00 | 44,150.00 | 43,000.00 | 43,800.00 | 43,800.00 | 1.39% | 101,673 |
| Jul 9, 2025 | 42,850.00 | 43,450.00 | 42,500.00 | 43,200.00 | 43,200.00 | 1.77% | 132,161 |
| Jul 8, 2025 | 41,950.00 | 43,050.00 | 41,700.00 | 42,450.00 | 42,450.00 | 1.56% | 120,422 |
| Jul 7, 2025 | 42,050.00 | 42,200.00 | 41,400.00 | 41,800.00 | 41,800.00 | 0.60% | 49,683 |
| Jul 4, 2025 | 42,200.00 | 42,300.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.54% | 57,324 |
| Jul 3, 2025 | 43,000.00 | 43,300.00 | 41,850.00 | 42,200.00 | 42,200.00 | -1.86% | 83,998 |
| Jul 2, 2025 | 43,350.00 | 43,350.00 | 42,250.00 | 43,000.00 | 43,000.00 | -0.23% | 47,944 |
| Jul 1, 2025 | 43,150.00 | 43,850.00 | 42,700.00 | 43,100.00 | 43,100.00 | - | 53,649 |
| Jun 30, 2025 | 42,900.00 | 43,900.00 | 42,650.00 | 43,100.00 | 43,100.00 | 1.17% | 104,511 |
| Jun 27, 2025 | 43,150.00 | 43,600.00 | 42,150.00 | 42,600.00 | 42,600.00 | - | 103,615 |
| Jun 26, 2025 | 44,450.00 | 44,600.00 | 42,300.00 | 42,600.00 | 42,600.00 | -2.74% | 145,573 |
| Jun 25, 2025 | 43,150.00 | 44,900.00 | 43,000.00 | 43,800.00 | 43,800.00 | 2.58% | 221,974 |
| Jun 24, 2025 | 41,700.00 | 43,400.00 | 41,600.00 | 42,700.00 | 42,700.00 | 3.26% | 147,275 |
| Jun 23, 2025 | 40,950.00 | 41,650.00 | 40,350.00 | 41,350.00 | 41,350.00 | 0.36% | 119,885 |
| Jun 20, 2025 | 40,200.00 | 41,500.00 | 40,100.00 | 41,200.00 | 41,200.00 | 1.73% | 154,822 |
| Jun 19, 2025 | 40,250.00 | 41,100.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.87% | 109,410 |