SL Corporation 005850
KRX · South Korea · Producer Manufacturing
KRW 52,400.00+3,100.00 (+6.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49,300.00 | -0.80% | KRW 50,000.00 | KRW 50,100.00 | KRW 49,000.00 | 49.96K |
| 2026-09-29 | KRW 49,700.00 | -1.78% | KRW 50,200.00 | KRW 50,400.00 | KRW 48,900.00 | 51.41K |
| 2026-09-28 | KRW 50,600.00 | +4.76% | KRW 48,400.00 | KRW 50,800.00 | KRW 48,400.00 | 92.92K |
| 2026-09-23 | KRW 48,300.00 | -1.83% | KRW 49,650.00 | KRW 49,650.00 | KRW 47,850.00 | 105.79K |
| 2026-09-22 | KRW 49,200.00 | -0.10% | KRW 49,800.00 | KRW 50,300.00 | KRW 49,000.00 | 58.41K |
| 2026-09-21 | KRW 49,250.00 | -1.50% | KRW 50,300.00 | KRW 50,400.00 | KRW 49,150.00 | 51.10K |
| 2026-09-18 | KRW 50,000.00 | -0.99% | KRW 51,100.00 | KRW 51,300.00 | KRW 50,000.00 | 56.19K |
| 2026-09-17 | KRW 50,500.00 | +0.40% | KRW 50,500.00 | KRW 50,900.00 | KRW 50,000.00 | 51.33K |
| 2026-09-16 | KRW 50,300.00 | -0.79% | KRW 50,700.00 | KRW 50,700.00 | KRW 49,700.00 | 57.48K |
| 2026-09-15 | KRW 50,700.00 | -0.20% | KRW 50,500.00 | KRW 52,100.00 | KRW 50,200.00 | 61.22K |
| 2026-09-14 | KRW 50,800.00 | -2.68% | KRW 51,300.00 | KRW 51,400.00 | KRW 50,200.00 | 63.50K |
| 2026-09-11 | KRW 52,200.00 | +0.77% | KRW 51,200.00 | KRW 52,600.00 | KRW 50,900.00 | 69.85K |
| 2026-09-10 | KRW 51,800.00 | +1.37% | KRW 50,500.00 | KRW 51,800.00 | KRW 50,000.00 | 121.52K |
| 2026-09-09 | KRW 51,100.00 | +0.59% | KRW 50,700.00 | KRW 51,400.00 | KRW 50,400.00 | 45.36K |
| 2026-09-08 | KRW 50,800.00 | -2.12% | KRW 52,500.00 | KRW 52,500.00 | KRW 50,800.00 | 55.91K |
| 2026-09-07 | KRW 51,900.00 | +0.97% | KRW 51,900.00 | KRW 52,300.00 | KRW 51,500.00 | 40.32K |
| 2026-09-04 | KRW 51,400.00 | +1.18% | KRW 51,200.00 | KRW 51,800.00 | KRW 50,700.00 | 40.02K |
| 2026-09-03 | KRW 50,800.00 | +1.40% | KRW 50,600.00 | KRW 51,800.00 | KRW 49,900.00 | 71.20K |
| 2026-09-02 | KRW 50,100.00 | -5.29% | KRW 52,100.00 | KRW 54,100.00 | KRW 49,750.00 | 139.73K |
| 2026-09-01 | KRW 52,900.00 | -0.56% | KRW 53,200.00 | KRW 53,800.00 | KRW 52,100.00 | 35.65K |
| 2026-08-31 | KRW 53,200.00 | +1.53% | KRW 51,900.00 | KRW 53,600.00 | KRW 50,700.00 | 63.97K |
| 2026-08-28 | KRW 52,400.00 | -0.38% | KRW 52,600.00 | KRW 53,000.00 | KRW 51,800.00 | 64.73K |
| 2026-08-27 | KRW 52,600.00 | -0.75% | KRW 53,500.00 | KRW 54,500.00 | KRW 52,100.00 | 75.88K |
| 2026-08-26 | KRW 53,000.00 | -0.93% | KRW 54,100.00 | KRW 54,700.00 | KRW 52,700.00 | 79.58K |
| 2026-08-25 | KRW 53,500.00 | 0.00% | KRW 53,900.00 | KRW 54,000.00 | KRW 51,300.00 | 81.10K |
| 2026-08-24 | KRW 53,500.00 | +2.10% | KRW 52,900.00 | KRW 53,800.00 | KRW 52,200.00 | 73.13K |
| 2026-08-21 | KRW 52,400.00 | -2.42% | KRW 53,200.00 | KRW 53,200.00 | KRW 51,300.00 | 84.63K |
| 2026-08-20 | KRW 53,700.00 | -2.01% | KRW 55,300.00 | KRW 55,500.00 | KRW 53,200.00 | 91.59K |
| 2026-08-19 | KRW 54,800.00 | -6.00% | KRW 56,500.00 | KRW 58,300.00 | KRW 54,500.00 | 181.08K |
| 2026-08-18 | KRW 58,300.00 | -5.36% | KRW 62,800.00 | KRW 63,400.00 | KRW 57,600.00 | 147.99K |
| 2026-08-14 | KRW 61,600.00 | +4.41% | KRW 58,800.00 | KRW 61,900.00 | KRW 58,700.00 | 121.39K |
| 2026-08-13 | KRW 59,000.00 | +2.79% | KRW 58,000.00 | KRW 60,500.00 | KRW 57,700.00 | 107.34K |
| 2026-08-12 | KRW 57,400.00 | +0.88% | KRW 56,600.00 | KRW 58,500.00 | KRW 56,200.00 | 96.95K |
| 2026-08-11 | KRW 56,900.00 | -0.35% | KRW 56,600.00 | KRW 57,900.00 | KRW 56,200.00 | 46.36K |
| 2026-08-10 | KRW 57,100.00 | +3.44% | KRW 54,800.00 | KRW 57,300.00 | KRW 54,500.00 | 55.87K |
| 2026-08-07 | KRW 55,200.00 | -2.82% | KRW 56,400.00 | KRW 57,000.00 | KRW 53,600.00 | 103.08K |
| 2026-08-06 | KRW 56,800.00 | +1.25% | KRW 56,000.00 | KRW 57,400.00 | KRW 55,200.00 | 55.82K |
| 2026-08-05 | KRW 56,100.00 | +3.70% | KRW 54,800.00 | KRW 56,700.00 | KRW 54,700.00 | 93.04K |
| 2026-08-04 | KRW 54,100.00 | 0.00% | KRW 53,700.00 | KRW 54,100.00 | KRW 51,800.00 | 76.14K |
| 2026-08-03 | KRW 54,100.00 | +2.27% | KRW 51,600.00 | KRW 55,400.00 | KRW 51,600.00 | 76.21K |
| 2026-07-31 | KRW 52,900.00 | +5.59% | KRW 51,800.00 | KRW 53,600.00 | KRW 50,700.00 | 71.77K |
| 2026-07-30 | KRW 50,100.00 | +0.70% | KRW 49,750.00 | KRW 52,700.00 | KRW 49,400.00 | 81.71K |
| 2026-07-29 | KRW 49,750.00 | -3.59% | KRW 52,300.00 | KRW 53,600.00 | KRW 47,750.00 | 114.88K |
| 2026-07-28 | KRW 51,600.00 | -6.18% | KRW 53,600.00 | KRW 53,900.00 | KRW 51,000.00 | 63.66K |
| 2026-07-27 | KRW 55,000.00 | +1.29% | KRW 54,800.00 | KRW 56,000.00 | KRW 53,600.00 | 69.28K |
| 2026-07-24 | KRW 54,300.00 | -4.57% | KRW 56,000.00 | KRW 56,300.00 | KRW 53,600.00 | 72.50K |
| 2026-07-23 | KRW 56,900.00 | +4.98% | KRW 54,800.00 | KRW 57,400.00 | KRW 54,200.00 | 126.43K |
| 2026-07-22 | KRW 54,200.00 | +2.85% | KRW 55,000.00 | KRW 57,200.00 | KRW 54,000.00 | 87.66K |
| 2026-07-21 | KRW 52,700.00 | +2.53% | KRW 51,500.00 | KRW 53,400.00 | KRW 50,700.00 | 71.14K |
| 2026-07-20 | KRW 51,400.00 | -5.51% | KRW 53,800.00 | KRW 53,800.00 | KRW 50,900.00 | 66.48K |
| 2026-07-16 | KRW 54,400.00 | -0.91% | KRW 53,800.00 | KRW 55,500.00 | KRW 52,400.00 | 79.34K |
| 2026-07-15 | KRW 54,900.00 | +3.78% | KRW 53,900.00 | KRW 55,600.00 | KRW 53,700.00 | 77.32K |
| 2026-07-14 | KRW 52,900.00 | -2.40% | KRW 54,100.00 | KRW 54,300.00 | KRW 50,000.00 | 166.85K |
| 2026-07-13 | KRW 54,200.00 | -2.69% | KRW 56,000.00 | KRW 57,600.00 | KRW 53,500.00 | 76.25K |
| 2026-07-10 | KRW 55,700.00 | -1.42% | KRW 56,100.00 | KRW 58,200.00 | KRW 55,600.00 | 122.82K |
| 2026-07-09 | KRW 56,500.00 | -1.57% | KRW 57,800.00 | KRW 57,800.00 | KRW 52,900.00 | 157.92K |
| 2026-07-08 | KRW 57,400.00 | -1.03% | KRW 56,500.00 | KRW 61,500.00 | KRW 56,300.00 | 128.39K |
| 2026-07-07 | KRW 58,000.00 | -3.33% | KRW 60,100.00 | KRW 60,500.00 | KRW 55,400.00 | 120.79K |
| 2026-07-06 | KRW 60,000.00 | +0.67% | KRW 59,700.00 | KRW 61,300.00 | KRW 57,600.00 | 85.59K |
| 2026-07-03 | KRW 59,600.00 | +4.38% | KRW 58,000.00 | KRW 59,700.00 | KRW 56,300.00 | 190.27K |
| 2026-07-02 | KRW 57,100.00 | -2.23% | KRW 57,400.00 | KRW 59,300.00 | KRW 54,800.00 | 91.82K |
| 2026-07-01 | KRW 58,400.00 | +3.00% | KRW 57,600.00 | KRW 59,200.00 | KRW 56,600.00 | 116.25K |
| 2026-06-30 | KRW 56,700.00 | -3.24% | KRW 60,000.00 | KRW 60,100.00 | KRW 56,600.00 | 139.14K |
| 2026-06-29 | KRW 58,600.00 | +6.93% | KRW 56,500.00 | KRW 58,900.00 | KRW 53,800.00 | 178.46K |
| 2026-06-26 | KRW 54,800.00 | -2.84% | KRW 55,600.00 | KRW 56,300.00 | KRW 52,800.00 | 150.88K |
| 2026-06-25 | KRW 56,400.00 | -2.25% | KRW 59,000.00 | KRW 60,500.00 | KRW 55,600.00 | 158.54K |
| 2026-06-24 | KRW 57,700.00 | -1.54% | KRW 59,400.00 | KRW 60,000.00 | KRW 56,600.00 | 126.88K |
| 2026-06-23 | KRW 58,600.00 | -7.72% | KRW 63,000.00 | KRW 64,800.00 | KRW 58,500.00 | 151.09K |
| 2026-06-22 | KRW 63,500.00 | -4.37% | KRW 65,600.00 | KRW 69,800.00 | KRW 63,100.00 | 215.45K |
| 2026-06-19 | KRW 66,400.00 | -4.32% | KRW 69,400.00 | KRW 70,200.00 | KRW 65,200.00 | 164.85K |
| 2026-06-18 | KRW 69,400.00 | -5.06% | KRW 72,500.00 | KRW 72,800.00 | KRW 69,200.00 | 138.15K |
| 2026-06-17 | KRW 73,100.00 | -4.07% | KRW 78,000.00 | KRW 78,000.00 | KRW 73,000.00 | 182.95K |
| 2026-06-16 | KRW 76,200.00 | +0.40% | KRW 77,200.00 | KRW 77,950.00 | KRW 73,600.00 | 220.70K |
| 2026-06-15 | KRW 75,900.00 | +12.11% | KRW 69,700.00 | KRW 79,500.00 | KRW 69,000.00 | 421.48K |
| 2026-06-12 | KRW 67,700.00 | +4.31% | KRW 67,200.00 | KRW 72,000.00 | KRW 66,300.00 | 199.66K |
| 2026-06-11 | KRW 64,900.00 | +2.20% | KRW 61,600.00 | KRW 64,900.00 | KRW 60,100.00 | 291.50K |
| 2026-06-10 | KRW 63,500.00 | -2.61% | KRW 64,600.00 | KRW 67,600.00 | KRW 61,000.00 | 153.75K |
| 2026-06-09 | KRW 65,200.00 | +2.03% | KRW 65,400.00 | KRW 67,900.00 | KRW 61,800.00 | 184.77K |
| 2026-06-08 | KRW 63,900.00 | -8.32% | KRW 63,800.00 | KRW 67,600.00 | KRW 63,100.00 | 181.64K |
| 2026-06-05 | KRW 69,700.00 | -2.11% | KRW 70,100.00 | KRW 71,000.00 | KRW 66,000.00 | 152.38K |
| 2026-06-04 | KRW 71,200.00 | +3.19% | KRW 67,100.00 | KRW 72,000.00 | KRW 66,800.00 | 174.67K |
| 2026-06-02 | KRW 69,000.00 | -7.01% | KRW 73,200.00 | KRW 74,700.00 | KRW 68,000.00 | 267.46K |
| 2026-06-01 | KRW 74,200.00 | -1.20% | KRW 73,600.00 | KRW 76,100.00 | KRW 70,300.00 | 213.89K |
| 2026-05-29 | KRW 75,100.00 | -0.66% | KRW 76,200.00 | KRW 79,100.00 | KRW 73,900.00 | 364.22K |
| 2026-05-28 | KRW 75,600.00 | +4.13% | KRW 74,400.00 | KRW 79,500.00 | KRW 72,200.00 | 450.58K |
| 2026-05-27 | KRW 72,600.00 | -4.10% | KRW 75,100.00 | KRW 75,300.00 | KRW 71,100.00 | 247.79K |
| 2026-05-26 | KRW 75,700.00 | -0.13% | KRW 78,200.00 | KRW 78,300.00 | KRW 74,000.00 | 254.84K |
| 2026-05-22 | KRW 75,800.00 | +10.66% | KRW 68,600.00 | KRW 77,300.00 | KRW 68,000.00 | 599.20K |
| 2026-05-21 | KRW 68,500.00 | +16.30% | KRW 60,700.00 | KRW 68,900.00 | KRW 60,200.00 | 287.34K |
| 2026-05-20 | KRW 58,900.00 | -5.76% | KRW 61,200.00 | KRW 62,300.00 | KRW 57,000.00 | 225.53K |