Seoul Guarantee Insurance Company (KRX:031210)
South Korea · Delayed Price · Currency is KRW 41,400
-900 (-2.13%)
At close: Sep 18, 2026
KRX:031210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42,600.00 | 42,600.00 | 41,250.00 | 41,250.00 | 41,250.00 | -2.48% | 83,515 |
| Sep 17, 2026 | 42,400.00 | 42,600.00 | 41,750.00 | 42,300.00 | 42,300.00 | -0.12% | 70,258 |
| Sep 16, 2026 | 43,450.00 | 43,450.00 | 42,250.00 | 42,350.00 | 42,350.00 | -1.40% | 25,104 |
| Sep 15, 2026 | 43,800.00 | 43,800.00 | 42,900.00 | 42,950.00 | 42,950.00 | -1.94% | 18,565 |
| Sep 14, 2026 | 43,300.00 | 44,000.00 | 43,050.00 | 43,800.00 | 43,800.00 | 0.81% | 23,802 |
| Sep 11, 2026 | 43,300.00 | 43,600.00 | 42,700.00 | 43,450.00 | 43,450.00 | 0.35% | 39,573 |
| Sep 10, 2026 | 43,000.00 | 43,800.00 | 42,950.00 | 43,300.00 | 43,300.00 | - | 68,275 |
| Sep 9, 2026 | 43,600.00 | 43,650.00 | 43,000.00 | 43,300.00 | 43,300.00 | -0.35% | 21,213 |
| Sep 8, 2026 | 43,550.00 | 43,950.00 | 43,250.00 | 43,450.00 | 43,450.00 | -0.57% | 21,038 |
| Sep 7, 2026 | 43,650.00 | 44,000.00 | 43,000.00 | 43,700.00 | 43,700.00 | 0.11% | 85,798 |
| Sep 4, 2026 | 44,850.00 | 44,850.00 | 43,100.00 | 43,650.00 | 43,650.00 | -2.68% | 77,054 |
| Sep 3, 2026 | 43,550.00 | 44,900.00 | 43,000.00 | 44,850.00 | 44,850.00 | 3.10% | 75,326 |
| Sep 2, 2026 | 43,250.00 | 44,000.00 | 43,000.00 | 43,500.00 | 43,500.00 | -0.34% | 30,810 |
| Sep 1, 2026 | 43,450.00 | 44,150.00 | 42,800.00 | 43,650.00 | 43,650.00 | 0.34% | 19,970 |
| Aug 31, 2026 | 44,000.00 | 44,000.00 | 42,500.00 | 43,500.00 | 43,500.00 | -2.14% | 38,540 |
| Aug 28, 2026 | 42,700.00 | 44,550.00 | 42,200.00 | 44,450.00 | 44,450.00 | 4.10% | 38,121 |
| Aug 27, 2026 | 42,600.00 | 43,100.00 | 42,350.00 | 42,700.00 | 42,700.00 | -0.70% | 35,770 |
| Aug 26, 2026 | 42,200.00 | 43,200.00 | 42,000.00 | 43,000.00 | 43,000.00 | 1.65% | 142,087 |
| Aug 25, 2026 | 42,400.00 | 42,900.00 | 42,000.00 | 42,300.00 | 42,300.00 | -0.05% | 44,697 |
| Aug 24, 2026 | 42,350.00 | 43,500.00 | 42,050.00 | 42,750.00 | 42,321.00 | 0.94% | 70,193 |
| Aug 21, 2026 | 42,950.00 | 42,950.00 | 42,150.00 | 42,350.00 | 41,925.02 | -1.40% | 28,182 |
| Aug 20, 2026 | 43,500.00 | 44,050.00 | 42,700.00 | 42,950.00 | 42,519.00 | -1.04% | 33,614 |
| Aug 19, 2026 | 44,100.00 | 44,250.00 | 42,950.00 | 43,400.00 | 42,964.48 | -2.03% | 493,011 |
| Aug 18, 2026 | 44,300.00 | 44,900.00 | 43,750.00 | 44,300.00 | 43,855.45 | -1.34% | 33,179 |
| Aug 14, 2026 | 43,900.00 | 44,900.00 | 43,700.00 | 44,900.00 | 44,449.43 | 2.75% | 36,874 |
| Aug 13, 2026 | 44,500.00 | 44,650.00 | 43,650.00 | 43,700.00 | 43,261.47 | -1.02% | 19,211 |
| Aug 12, 2026 | 45,000.00 | 45,000.00 | 44,000.00 | 44,150.00 | 43,706.95 | -0.67% | 27,121 |
| Aug 11, 2026 | 44,250.00 | 45,000.00 | 43,950.00 | 44,450.00 | 44,003.94 | 0.45% | 19,576 |
| Aug 10, 2026 | 44,500.00 | 44,500.00 | 43,700.00 | 44,250.00 | 43,805.95 | -0.34% | 15,538 |
| Aug 7, 2026 | 43,100.00 | 44,500.00 | 43,100.00 | 44,400.00 | 43,954.45 | 1.49% | 25,168 |
| Aug 6, 2026 | 42,950.00 | 43,950.00 | 42,750.00 | 43,750.00 | 43,310.97 | 1.86% | 23,999 |
| Aug 5, 2026 | 42,850.00 | 43,500.00 | 42,500.00 | 42,950.00 | 42,519.00 | 0.94% | 17,925 |
| Aug 4, 2026 | 42,350.00 | 42,900.00 | 41,900.00 | 42,550.00 | 42,123.01 | 0.71% | 20,293 |
| Aug 3, 2026 | 43,050.00 | 43,400.00 | 41,650.00 | 42,250.00 | 41,826.02 | -1.63% | 21,555 |
| Jul 31, 2026 | 42,450.00 | 43,400.00 | 41,600.00 | 42,950.00 | 42,519.00 | 1.54% | 49,983 |
| Jul 30, 2026 | 41,250.00 | 42,750.00 | 40,850.00 | 42,300.00 | 41,875.52 | 1.93% | 31,436 |
| Jul 29, 2026 | 41,750.00 | 42,900.00 | 40,800.00 | 41,500.00 | 41,083.55 | -0.48% | 55,414 |
| Jul 28, 2026 | 43,050.00 | 43,050.00 | 41,350.00 | 41,700.00 | 41,281.54 | -2.91% | 36,080 |
| Jul 27, 2026 | 43,150.00 | 43,950.00 | 42,700.00 | 42,950.00 | 42,519.00 | 0.35% | 31,055 |
| Jul 24, 2026 | 42,400.00 | 43,150.00 | 42,250.00 | 42,800.00 | 42,370.50 | 1.06% | 19,980 |
| Jul 23, 2026 | 42,450.00 | 42,650.00 | 41,950.00 | 42,350.00 | 41,925.02 | 0.83% | 14,620 |
| Jul 22, 2026 | 42,100.00 | 42,800.00 | 41,850.00 | 42,000.00 | 41,578.53 | 0.48% | 15,882 |
| Jul 21, 2026 | 41,650.00 | 42,050.00 | 41,350.00 | 41,800.00 | 41,380.54 | 1.33% | 31,081 |
| Jul 20, 2026 | 42,900.00 | 42,900.00 | 41,200.00 | 41,250.00 | 40,836.06 | -4.29% | 41,723 |
| Jul 16, 2026 | 42,250.00 | 43,100.00 | 42,000.00 | 43,100.00 | 42,667.49 | 2.74% | 28,441 |
| Jul 15, 2026 | 42,550.00 | 42,600.00 | 41,850.00 | 41,950.00 | 41,529.03 | 0.24% | 19,378 |
| Jul 14, 2026 | 42,500.00 | 42,800.00 | 41,400.00 | 41,850.00 | 41,430.04 | -0.83% | 35,076 |
| Jul 13, 2026 | 44,150.00 | 44,300.00 | 41,950.00 | 42,200.00 | 41,776.52 | -3.10% | 23,078 |
| Jul 10, 2026 | 42,400.00 | 44,450.00 | 42,400.00 | 43,550.00 | 43,112.98 | 2.83% | 36,528 |
| Jul 9, 2026 | 41,600.00 | 43,700.00 | 41,600.00 | 42,350.00 | 41,925.02 | -1.05% | 33,193 |