Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea · Delayed Price · Currency is KRW 45,650
-2,450 (-5.09%)
May 20, 2026, 3:30 PM KST
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 46,100.00 | 48,700.00 | 45,950.00 | 48,100.00 | 48,100.00 | 5.37% | 184,924 |
| May 18, 2026 | 45,500.00 | 47,150.00 | 44,200.00 | 45,650.00 | 45,650.00 | - | 82,303 |
| May 15, 2026 | 46,200.00 | 46,650.00 | 44,800.00 | 45,650.00 | 45,650.00 | -1.62% | 57,242 |
| May 14, 2026 | 43,900.00 | 46,400.00 | 43,900.00 | 46,400.00 | 46,400.00 | 5.69% | 65,026 |
| May 13, 2026 | 44,650.00 | 44,900.00 | 43,850.00 | 43,900.00 | 43,900.00 | -2.23% | 71,360 |
| May 12, 2026 | 45,300.00 | 45,650.00 | 44,250.00 | 44,900.00 | 44,900.00 | -0.33% | 108,640 |
| May 11, 2026 | 46,100.00 | 46,100.00 | 44,900.00 | 45,050.00 | 45,050.00 | -2.49% | 119,627 |
| May 8, 2026 | 46,250.00 | 46,500.00 | 45,800.00 | 46,200.00 | 46,200.00 | -0.65% | 56,054 |
| May 7, 2026 | 46,050.00 | 47,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | 0.22% | 54,370 |
| May 6, 2026 | 47,350.00 | 47,350.00 | 46,400.00 | 46,400.00 | 46,400.00 | -1.59% | 83,650 |
| May 4, 2026 | 48,000.00 | 48,300.00 | 47,150.00 | 47,150.00 | 47,150.00 | -1.36% | 64,051 |
| Apr 30, 2026 | 48,150.00 | 48,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | -0.62% | 70,122 |
| Apr 29, 2026 | 49,000.00 | 49,050.00 | 48,000.00 | 48,100.00 | 48,100.00 | -1.33% | 68,357 |
| Apr 28, 2026 | 48,750.00 | 49,200.00 | 48,600.00 | 48,750.00 | 48,750.00 | 0.41% | 72,794 |
| Apr 27, 2026 | 50,500.00 | 50,600.00 | 48,250.00 | 48,550.00 | 48,550.00 | -3.09% | 92,203 |
| Apr 24, 2026 | 48,700.00 | 50,600.00 | 48,600.00 | 50,100.00 | 50,100.00 | 3.94% | 93,646 |
| Apr 23, 2026 | 49,550.00 | 49,600.00 | 48,150.00 | 48,200.00 | 48,200.00 | -2.23% | 363,087 |
| Apr 22, 2026 | 49,850.00 | 49,900.00 | 48,950.00 | 49,300.00 | 49,300.00 | -1.10% | 51,824 |
| Apr 21, 2026 | 49,800.00 | 50,200.00 | 49,100.00 | 49,850.00 | 49,850.00 | 0.30% | 45,137 |
| Apr 20, 2026 | 49,800.00 | 50,000.00 | 49,100.00 | 49,700.00 | 49,700.00 | - | 26,586 |
| Apr 17, 2026 | 49,450.00 | 49,800.00 | 49,400.00 | 49,700.00 | 49,700.00 | 0.61% | 48,231 |
| Apr 16, 2026 | 49,400.00 | 49,750.00 | 48,850.00 | 49,400.00 | 49,400.00 | 0.20% | 27,741 |
| Apr 15, 2026 | 49,250.00 | 49,550.00 | 48,850.00 | 49,300.00 | 49,300.00 | 0.41% | 98,992 |
| Apr 14, 2026 | 47,400.00 | 49,100.00 | 47,300.00 | 49,100.00 | 49,100.00 | 4.03% | 128,332 |
| Apr 13, 2026 | 47,450.00 | 47,450.00 | 46,400.00 | 47,200.00 | 47,200.00 | -1.67% | 147,639 |
| Apr 10, 2026 | 47,850.00 | 48,250.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.63% | 168,308 |
| Apr 9, 2026 | 48,600.00 | 48,600.00 | 47,000.00 | 47,700.00 | 47,700.00 | -1.04% | 191,921 |
| Apr 8, 2026 | 48,100.00 | 49,100.00 | 47,850.00 | 48,200.00 | 48,200.00 | 1.15% | 165,390 |
| Apr 7, 2026 | 48,450.00 | 48,800.00 | 47,000.00 | 47,650.00 | 47,650.00 | -1.14% | 134,305 |
| Apr 6, 2026 | 48,200.00 | 48,700.00 | 47,950.00 | 48,200.00 | 48,200.00 | - | 72,465 |
| Apr 3, 2026 | 49,050.00 | 49,700.00 | 48,150.00 | 48,200.00 | 48,200.00 | -1.43% | 115,744 |
| Apr 2, 2026 | 50,400.00 | 51,100.00 | 48,450.00 | 48,900.00 | 48,900.00 | -6.50% | 186,912 |
| Apr 1, 2026 | 53,400.00 | 53,800.00 | 52,000.00 | 52,300.00 | 49,445.91 | 0.19% | 150,372 |
| Mar 31, 2026 | 53,100.00 | 53,500.00 | 52,100.00 | 52,200.00 | 49,351.37 | -1.51% | 61,992 |
| Mar 30, 2026 | 52,400.00 | 53,400.00 | 52,000.00 | 53,000.00 | 50,107.71 | -1.49% | 56,444 |
| Mar 27, 2026 | 54,300.00 | 54,300.00 | 52,300.00 | 53,800.00 | 50,864.06 | -0.19% | 101,059 |
| Mar 26, 2026 | 56,300.00 | 56,300.00 | 53,700.00 | 53,900.00 | 50,958.60 | -4.09% | 3,072,545 |
| Mar 25, 2026 | 55,400.00 | 56,900.00 | 54,900.00 | 56,200.00 | 53,133.09 | 2.00% | 60,515 |
| Mar 24, 2026 | 53,900.00 | 55,500.00 | 53,400.00 | 55,100.00 | 52,093.11 | 3.96% | 63,052 |
| Mar 23, 2026 | 54,100.00 | 55,000.00 | 52,900.00 | 53,000.00 | 50,107.71 | -4.85% | 107,822 |
| Mar 20, 2026 | 57,000.00 | 57,500.00 | 55,700.00 | 55,700.00 | 52,660.37 | -1.42% | 50,209 |
| Mar 19, 2026 | 57,000.00 | 57,400.00 | 56,100.00 | 56,500.00 | 53,416.71 | -1.40% | 16,449 |
| Mar 18, 2026 | 57,000.00 | 58,100.00 | 56,800.00 | 57,300.00 | 54,173.06 | 1.06% | 27,559 |
| Mar 17, 2026 | 56,200.00 | 57,400.00 | 55,700.00 | 56,700.00 | 53,605.80 | 2.35% | 22,825 |
| Mar 16, 2026 | 56,200.00 | 56,200.00 | 54,500.00 | 55,400.00 | 52,376.74 | -1.42% | 28,741 |
| Mar 13, 2026 | 55,700.00 | 56,900.00 | 55,000.00 | 56,200.00 | 53,133.09 | -0.88% | 28,191 |
| Mar 12, 2026 | 57,700.00 | 57,700.00 | 56,000.00 | 56,700.00 | 53,605.80 | -1.90% | 63,144 |
| Mar 11, 2026 | 58,500.00 | 59,100.00 | 57,500.00 | 57,800.00 | 54,645.77 | 0.52% | 50,687 |
| Mar 10, 2026 | 56,400.00 | 58,700.00 | 55,500.00 | 57,500.00 | 54,362.14 | 6.09% | 56,158 |
| Mar 9, 2026 | 53,800.00 | 55,200.00 | 52,600.00 | 54,200.00 | 51,242.23 | -1.81% | 75,873 |