Seosan Corporation 079650
KRX · South Korea · Non-Energy Minerals
KRW 5,600.00-10.00 (-0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,600.00 | -0.18% | KRW 5,680.00 | KRW 6,080.00 | KRW 5,540.00 | 932.73K |
| 2026-10-01 | KRW 5,610.00 | -2.60% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,470.00 | 681.38K |
| 2026-09-30 | KRW 5,760.00 | -4.16% | KRW 6,030.00 | KRW 6,180.00 | KRW 5,700.00 | 862.77K |
| 2026-09-29 | KRW 6,010.00 | -8.24% | KRW 6,500.00 | KRW 6,630.00 | KRW 6,010.00 | 868.15K |
| 2026-09-28 | KRW 6,550.00 | +4.97% | KRW 6,330.00 | KRW 6,710.00 | KRW 6,060.00 | 985.06K |
| 2026-09-23 | KRW 6,240.00 | +6.67% | KRW 6,000.00 | KRW 6,300.00 | KRW 5,850.00 | 1.04M |
| 2026-09-22 | KRW 5,850.00 | -2.66% | KRW 6,160.00 | KRW 6,180.00 | KRW 5,850.00 | 617.98K |
| 2026-09-21 | KRW 6,010.00 | -5.65% | KRW 6,400.00 | KRW 6,430.00 | KRW 5,970.00 | 851.46K |
| 2026-09-18 | KRW 6,370.00 | -1.09% | KRW 6,550.00 | KRW 6,990.00 | KRW 6,320.00 | 1.59M |
| 2026-09-17 | KRW 6,440.00 | -1.98% | KRW 6,580.00 | KRW 6,680.00 | KRW 6,350.00 | 636.80K |
| 2026-09-16 | KRW 6,570.00 | +1.55% | KRW 6,730.00 | KRW 6,880.00 | KRW 6,240.00 | 1.33M |
| 2026-09-15 | KRW 6,470.00 | -0.61% | KRW 6,490.00 | KRW 7,100.00 | KRW 6,370.00 | 1.61M |
| 2026-09-14 | KRW 6,510.00 | -9.08% | KRW 6,970.00 | KRW 7,030.00 | KRW 6,500.00 | 1.84M |
| 2026-09-11 | KRW 7,160.00 | -10.95% | KRW 7,840.00 | KRW 8,030.00 | KRW 7,160.00 | 2.58M |
| 2026-09-10 | KRW 8,040.00 | +2.68% | KRW 7,830.00 | KRW 8,460.00 | KRW 7,490.00 | 7.08M |
| 2026-09-09 | KRW 7,830.00 | +1.95% | KRW 7,780.00 | KRW 9,000.00 | KRW 7,690.00 | 14.70M |
| 2026-09-08 | KRW 7,680.00 | +14.46% | KRW 6,710.00 | KRW 8,450.00 | KRW 6,200.00 | 20.53M |
| 2026-09-07 | KRW 6,710.00 | -0.30% | KRW 6,660.00 | KRW 7,250.00 | KRW 6,520.00 | 5.20M |
| 2026-09-04 | KRW 6,730.00 | -11.10% | KRW 7,400.00 | KRW 7,750.00 | KRW 6,550.00 | 6.82M |
| 2026-09-03 | KRW 7,570.00 | +11.49% | KRW 7,190.00 | KRW 8,600.00 | KRW 6,600.00 | 22.37M |
| 2026-09-02 | KRW 6,790.00 | +29.83% | KRW 5,360.00 | KRW 6,790.00 | KRW 5,200.00 | 8.79M |
| 2026-09-01 | KRW 5,230.00 | +0.38% | KRW 5,190.00 | KRW 5,720.00 | KRW 5,030.00 | 3.65M |
| 2026-08-31 | KRW 5,210.00 | +2.76% | KRW 5,180.00 | KRW 5,750.00 | KRW 4,970.00 | 4.86M |
| 2026-08-28 | KRW 5,070.00 | +6.74% | KRW 4,750.00 | KRW 5,710.00 | KRW 4,620.00 | 7.18M |
| 2026-08-27 | KRW 4,750.00 | +1.71% | KRW 4,800.00 | KRW 4,955.00 | KRW 4,615.00 | 908.78K |
| 2026-08-26 | KRW 4,670.00 | -1.48% | KRW 4,795.00 | KRW 4,980.00 | KRW 4,530.00 | 1.08M |
| 2026-08-25 | KRW 4,740.00 | -0.32% | KRW 4,760.00 | KRW 4,810.00 | KRW 4,445.00 | 1.13M |
| 2026-08-24 | KRW 4,755.00 | -2.96% | KRW 4,900.00 | KRW 5,260.00 | KRW 4,710.00 | 1.19M |
| 2026-08-21 | KRW 4,900.00 | -8.92% | KRW 5,390.00 | KRW 5,920.00 | KRW 4,895.00 | 5.74M |
| 2026-08-20 | KRW 5,380.00 | +16.20% | KRW 4,705.00 | KRW 5,950.00 | KRW 4,585.00 | 11.95M |
| 2026-08-19 | KRW 4,630.00 | -5.89% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,580.00 | 856.14K |
| 2026-08-18 | KRW 4,920.00 | -0.51% | KRW 5,100.00 | KRW 5,290.00 | KRW 4,800.00 | 1.81M |
| 2026-08-14 | KRW 4,945.00 | -5.63% | KRW 5,330.00 | KRW 5,400.00 | KRW 4,845.00 | 2.62M |
| 2026-08-13 | KRW 5,240.00 | -16.56% | KRW 6,100.00 | KRW 6,760.00 | KRW 5,200.00 | 7.75M |
| 2026-08-12 | KRW 6,280.00 | +19.85% | KRW 5,180.00 | KRW 6,700.00 | KRW 5,060.00 | 14.83M |
| 2026-08-11 | KRW 5,240.00 | +29.86% | KRW 4,100.00 | KRW 5,240.00 | KRW 3,920.00 | 11.11M |
| 2026-08-10 | KRW 4,035.00 | -0.12% | KRW 4,160.00 | KRW 4,400.00 | KRW 3,775.00 | 1.88M |
| 2026-08-07 | KRW 4,040.00 | -3.23% | KRW 4,260.00 | KRW 4,295.00 | KRW 3,860.00 | 1.15M |
| 2026-08-06 | KRW 4,175.00 | -5.33% | KRW 4,410.00 | KRW 4,570.00 | KRW 4,135.00 | 1.66M |
| 2026-08-05 | KRW 4,410.00 | +2.56% | KRW 4,435.00 | KRW 4,750.00 | KRW 4,355.00 | 2.62M |
| 2026-08-04 | KRW 4,300.00 | +1.18% | KRW 4,360.00 | KRW 4,425.00 | KRW 4,205.00 | 1.62M |
| 2026-08-03 | KRW 4,250.00 | 0.00% | KRW 4,220.00 | KRW 4,700.00 | KRW 4,215.00 | 5.40M |
| 2026-07-31 | KRW 4,250.00 | +1.07% | KRW 4,240.00 | KRW 4,875.00 | KRW 3,945.00 | 10.42M |
| 2026-07-30 | KRW 4,205.00 | +29.98% | KRW 3,630.00 | KRW 4,205.00 | KRW 3,395.00 | 7.88M |
| 2026-07-29 | KRW 3,235.00 | -7.31% | KRW 3,530.00 | KRW 3,625.00 | KRW 3,120.00 | 1.47M |
| 2026-07-28 | KRW 3,490.00 | -10.74% | KRW 3,800.00 | KRW 3,980.00 | KRW 3,420.00 | 1.49M |
| 2026-07-27 | KRW 3,910.00 | +2.89% | KRW 3,850.00 | KRW 4,345.00 | KRW 3,685.00 | 3.93M |
| 2026-07-24 | KRW 3,800.00 | -10.27% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,725.00 | 1.38M |
| 2026-07-23 | KRW 4,235.00 | +1.07% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,045.00 | 1.48M |
| 2026-07-22 | KRW 4,190.00 | -1.53% | KRW 4,380.00 | KRW 4,575.00 | KRW 4,050.00 | 2.09M |
| 2026-07-21 | KRW 4,255.00 | +3.78% | KRW 4,195.00 | KRW 4,710.00 | KRW 4,050.00 | 6.13M |
| 2026-07-20 | KRW 4,100.00 | +0.24% | KRW 3,900.00 | KRW 4,890.00 | KRW 3,740.00 | 7.59M |
| 2026-07-16 | KRW 4,090.00 | -22.68% | KRW 5,290.00 | KRW 5,550.00 | KRW 3,900.00 | 5.20M |
| 2026-07-15 | KRW 5,290.00 | -4.34% | KRW 5,700.00 | KRW 5,810.00 | KRW 5,230.00 | 4.88M |
| 2026-07-14 | KRW 5,530.00 | -1.43% | KRW 5,640.00 | KRW 6,250.00 | KRW 5,410.00 | 6.17M |
| 2026-07-13 | KRW 5,610.00 | +0.54% | KRW 5,550.00 | KRW 6,600.00 | KRW 5,250.00 | 14.43M |
| 2026-07-10 | KRW 5,580.00 | +8.35% | KRW 5,200.00 | KRW 6,580.00 | KRW 4,945.00 | 16.22M |
| 2026-07-09 | KRW 5,150.00 | -4.28% | KRW 5,250.00 | KRW 5,830.00 | KRW 4,865.00 | 11.12M |
| 2026-07-08 | KRW 5,380.00 | +12.67% | KRW 5,160.00 | KRW 6,090.00 | KRW 4,700.00 | 27.22M |
| 2026-07-07 | KRW 4,775.00 | +29.93% | KRW 3,455.00 | KRW 4,775.00 | KRW 3,370.00 | 3.89M |
| 2026-07-06 | KRW 3,675.00 | +13.60% | KRW 3,335.00 | KRW 3,980.00 | KRW 3,120.00 | 6.30M |
| 2026-07-03 | KRW 3,235.00 | -9.51% | KRW 3,535.00 | KRW 4,045.00 | KRW 3,110.00 | 8.28M |
| 2026-07-02 | KRW 3,575.00 | -24.97% | KRW 4,715.00 | KRW 4,715.00 | KRW 3,340.00 | 6.11M |
| 2026-07-01 | KRW 4,765.00 | +11.72% | KRW 4,350.00 | KRW 5,310.00 | KRW 4,140.00 | 15.76M |
| 2026-06-30 | KRW 4,265.00 | +0.24% | KRW 4,220.00 | KRW 4,640.00 | KRW 3,780.00 | 14.81M |
| 2026-06-29 | KRW 4,255.00 | -23.61% | KRW 5,570.00 | KRW 6,500.00 | KRW 4,145.00 | 20.07M |
| 2026-06-26 | KRW 5,570.00 | -2.11% | KRW 5,960.00 | KRW 7,160.00 | KRW 4,730.00 | 45.79M |
| 2026-06-25 | KRW 5,690.00 | -29.93% | KRW 9,740.00 | KRW 10,300.00 | KRW 5,690.00 | 23.22M |
| 2026-06-24 | KRW 8,120.00 | 0.00% | KRW 8,120.00 | KRW 8,120.00 | KRW 8,120.00 | 0 |
| 2026-06-23 | KRW 8,120.00 | +29.92% | KRW 7,430.00 | KRW 8,120.00 | KRW 7,230.00 | 795.93K |
| 2026-06-22 | KRW 6,250.00 | +29.80% | KRW 5,430.00 | KRW 6,250.00 | KRW 4,970.00 | 4.93M |
| 2026-06-19 | KRW 4,815.00 | 0.00% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,815.00 | 0 |
| 2026-06-18 | KRW 4,815.00 | +29.96% | KRW 4,140.00 | KRW 4,815.00 | KRW 3,475.00 | 12.04M |
| 2026-06-17 | KRW 3,705.00 | +30.00% | KRW 3,600.00 | KRW 3,705.00 | KRW 3,010.00 | 11.25M |
| 2026-06-16 | KRW 2,850.00 | +29.84% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,475.00 | 3.21M |
| 2026-06-15 | KRW 2,195.00 | +29.88% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,195.00 | 414.58K |
| 2026-06-12 | KRW 1,690.00 | +30.00% | KRW 1,500.00 | KRW 1,690.00 | KRW 1,407.00 | 7.61M |
| 2026-06-11 | KRW 1,300.00 | +2.20% | KRW 1,599.00 | KRW 1,653.00 | KRW 1,273.00 | 10.74M |
| 2026-06-10 | KRW 1,272.00 | +29.93% | KRW 979.00 | KRW 1,272.00 | KRW 974.00 | 20 |
| 2026-06-09 | KRW 979.00 | -7.20% | KRW 1,055.00 | KRW 1,056.00 | KRW 952.00 | 54.72K |
| 2026-06-08 | KRW 1,055.00 | -1.77% | KRW 1,074.00 | KRW 1,080.00 | KRW 1,015.00 | 24.07K |
| 2026-06-05 | KRW 1,074.00 | -1.92% | KRW 1,095.00 | KRW 1,126.00 | KRW 1,016.00 | 24.17K |
| 2026-06-04 | KRW 1,095.00 | +6.83% | KRW 1,025.00 | KRW 1,127.00 | KRW 1,025.00 | 18.62K |
| 2026-06-02 | KRW 1,025.00 | 0.00% | KRW 1,025.00 | KRW 1,026.00 | KRW 971.00 | 50.81K |
| 2026-06-01 | KRW 1,025.00 | -1.91% | KRW 1,040.00 | KRW 1,071.00 | KRW 980.00 | 47.60K |
| 2026-05-29 | KRW 1,045.00 | -9.05% | KRW 1,136.00 | KRW 1,146.00 | KRW 1,020.00 | 23.69K |
| 2026-05-28 | KRW 1,149.00 | -2.87% | KRW 1,183.00 | KRW 1,250.00 | KRW 1,100.00 | 90.01K |
| 2026-05-27 | KRW 1,183.00 | -3.59% | KRW 1,217.00 | KRW 1,218.00 | KRW 1,171.00 | 4.44K |
| 2026-05-26 | KRW 1,227.00 | +2.16% | KRW 1,201.00 | KRW 1,245.00 | KRW 1,187.00 | 16.26K |
| 2026-05-22 | KRW 1,201.00 | -2.28% | KRW 1,209.00 | KRW 1,229.00 | KRW 1,174.00 | 15.84K |