SL Corporation (005850.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33,850.00 | 34,150.00 | 33,600.00 | 33,650.00 | 33,650.00 | 105,330 |
| 29 Apr 2024 | 32,050.00 | 34,300.00 | 31,800.00 | 34,150.00 | 34,150.00 | 340,532 |
| 26 Apr 2024 | 32,100.00 | 32,100.00 | 31,450.00 | 31,850.00 | 31,850.00 | 45,559 |
| 25 Apr 2024 | 31,150.00 | 32,250.00 | 30,950.00 | 31,850.00 | 31,850.00 | 99,951 |
| 24 Apr 2024 | 31,200.00 | 31,650.00 | 30,900.00 | 31,450.00 | 31,450.00 | 67,184 |
| 23 Apr 2024 | 30,750.00 | 31,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | 92,389 |
| 22 Apr 2024 | 30,150.00 | 31,250.00 | 30,150.00 | 31,000.00 | 31,000.00 | 91,739 |
| 19 Apr 2024 | 30,150.00 | 30,200.00 | 29,450.00 | 29,800.00 | 29,800.00 | 105,796 |
| 18 Apr 2024 | 30,250.00 | 30,450.00 | 30,050.00 | 30,350.00 | 30,350.00 | 65,200 |
| 17 Apr 2024 | 30,450.00 | 30,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | 68,697 |
| 16 Apr 2024 | 31,000.00 | 31,200.00 | 30,300.00 | 30,300.00 | 30,300.00 | 80,454 |
| 15 Apr 2024 | 31,300.00 | 31,500.00 | 30,650.00 | 31,400.00 | 31,400.00 | 62,792 |
| 12 Apr 2024 | 31,900.00 | 31,950.00 | 31,450.00 | 31,450.00 | 31,450.00 | 48,693 |
| 11 Apr 2024 | 31,250.00 | 32,150.00 | 31,100.00 | 31,900.00 | 31,900.00 | 65,877 |
| 09 Apr 2024 | 31,250.00 | 32,200.00 | 31,250.00 | 31,550.00 | 31,550.00 | 57,431 |
| 08 Apr 2024 | 31,150.00 | 31,850.00 | 31,100.00 | 31,350.00 | 31,350.00 | 54,955 |
| 05 Apr 2024 | 31,300.00 | 31,650.00 | 30,850.00 | 31,100.00 | 31,100.00 | 84,242 |
| 04 Apr 2024 | 31,550.00 | 31,600.00 | 31,250.00 | 31,300.00 | 31,300.00 | 46,336 |
| 03 Apr 2024 | 31,450.00 | 31,750.00 | 31,200.00 | 31,200.00 | 31,200.00 | 72,364 |
| 02 Apr 2024 | 31,600.00 | 32,300.00 | 31,550.00 | 31,650.00 | 31,650.00 | 68,462 |
| 01 Apr 2024 | 31,550.00 | 32,150.00 | 31,500.00 | 32,000.00 | 32,000.00 | 66,031 |
| 29 Mar 2024 | 31,900.00 | 31,900.00 | 31,200.00 | 31,200.00 | 31,200.00 | 94,174 |
| 28 Mar 2024 | 32,750.00 | 32,750.00 | 31,650.00 | 31,800.00 | 31,800.00 | 137,842 |
| 27 Mar 2024 | 32,050.00 | 33,000.00 | 32,000.00 | 32,650.00 | 32,650.00 | 78,180 |
| 26 Mar 2024 | 32,150.00 | 32,650.00 | 32,100.00 | 32,300.00 | 32,300.00 | 55,166 |
| 25 Mar 2024 | 32,600.00 | 32,900.00 | 32,000.00 | 32,050.00 | 32,050.00 | 69,048 |
| 22 Mar 2024 | 33,300.00 | 33,350.00 | 32,350.00 | 32,600.00 | 32,600.00 | 117,342 |
| 21 Mar 2024 | 33,200.00 | 33,500.00 | 32,850.00 | 33,250.00 | 33,250.00 | 151,930 |
| 20 Mar 2024 | 32,400.00 | 32,900.00 | 32,300.00 | 32,800.00 | 32,800.00 | 75,600 |
| 19 Mar 2024 | 32,550.00 | 32,950.00 | 32,050.00 | 32,150.00 | 32,150.00 | 81,706 |
| 18 Mar 2024 | 33,000.00 | 33,000.00 | 32,450.00 | 32,550.00 | 32,550.00 | 65,413 |
| 15 Mar 2024 | 32,700.00 | 33,200.00 | 32,450.00 | 32,700.00 | 32,700.00 | 76,321 |
| 14 Mar 2024 | 32,150.00 | 33,100.00 | 32,000.00 | 32,700.00 | 32,700.00 | 136,001 |
| 13 Mar 2024 | 31,950.00 | 32,250.00 | 31,500.00 | 31,900.00 | 31,900.00 | 124,541 |
| 12 Mar 2024 | 32,300.00 | 32,300.00 | 31,600.00 | 31,950.00 | 31,950.00 | 95,319 |
| 11 Mar 2024 | 32,400.00 | 32,950.00 | 32,000.00 | 32,100.00 | 32,100.00 | 109,409 |
| 08 Mar 2024 | 32,750.00 | 32,750.00 | 32,050.00 | 32,400.00 | 32,400.00 | 130,924 |
| 07 Mar 2024 | 32,900.00 | 32,950.00 | 32,150.00 | 32,450.00 | 32,450.00 | 116,194 |
| 06 Mar 2024 | 32,600.00 | 33,150.00 | 32,450.00 | 32,800.00 | 32,800.00 | 90,804 |
| 05 Mar 2024 | 33,650.00 | 33,700.00 | 32,550.00 | 32,750.00 | 32,750.00 | 140,194 |
| 04 Mar 2024 | 34,100.00 | 34,200.00 | 33,600.00 | 33,900.00 | 33,900.00 | 103,901 |
| 29 Feb 2024 | 33,600.00 | 34,000.00 | 33,350.00 | 33,750.00 | 33,750.00 | 116,312 |
| 28 Feb 2024 | 33,250.00 | 34,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | 87,974 |
| 27 Feb 2024 | 34,100.00 | 34,400.00 | 33,250.00 | 33,250.00 | 33,250.00 | 104,840 |
| 26 Feb 2024 | 33,850.00 | 34,800.00 | 33,400.00 | 34,000.00 | 34,000.00 | 146,718 |
| 23 Feb 2024 | 34,300.00 | 34,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | 106,601 |
| 22 Feb 2024 | 33,800.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 151,300 |
| 21 Feb 2024 | 33,900.00 | 34,450.00 | 33,600.00 | 33,650.00 | 33,650.00 | 108,235 |
| 20 Feb 2024 | 34,250.00 | 34,700.00 | 33,600.00 | 33,750.00 | 33,750.00 | 126,696 |
| 19 Feb 2024 | 35,000.00 | 35,950.00 | 34,350.00 | 34,550.00 | 34,550.00 | 272,213 |
| 16 Feb 2024 | 34,100.00 | 34,300.00 | 33,650.00 | 34,050.00 | 34,050.00 | 178,518 |
| 15 Feb 2024 | 35,200.00 | 35,200.00 | 33,750.00 | 33,800.00 | 33,800.00 | 119,513 |
| 14 Feb 2024 | 33,800.00 | 35,100.00 | 33,500.00 | 34,750.00 | 34,750.00 | 122,232 |
| 13 Feb 2024 | 34,500.00 | 35,350.00 | 34,200.00 | 34,300.00 | 34,300.00 | 200,451 |
| 08 Feb 2024 | 34,500.00 | 34,850.00 | 33,800.00 | 34,050.00 | 34,050.00 | 155,104 |
| 07 Feb 2024 | 34,500.00 | 35,300.00 | 33,800.00 | 34,500.00 | 34,500.00 | 248,065 |
| 06 Feb 2024 | 35,500.00 | 36,750.00 | 33,650.00 | 33,800.00 | 33,800.00 | 417,318 |
| 05 Feb 2024 | 37,400.00 | 37,450.00 | 34,450.00 | 36,000.00 | 36,000.00 | 523,472 |
| 02 Feb 2024 | 34,450.00 | 36,450.00 | 33,750.00 | 35,800.00 | 35,800.00 | 560,405 |
| 01 Feb 2024 | 32,200.00 | 34,550.00 | 31,900.00 | 33,750.00 | 33,750.00 | 335,669 |
| 31 Jan 2024 | 31,550.00 | 32,800.00 | 31,350.00 | 32,100.00 | 32,100.00 | 161,554 |
| 30 Jan 2024 | 32,250.00 | 32,800.00 | 31,250.00 | 31,350.00 | 31,350.00 | 82,397 |
| 29 Jan 2024 | 31,400.00 | 32,250.00 | 31,250.00 | 31,950.00 | 31,950.00 | 75,176 |
| 26 Jan 2024 | 32,500.00 | 32,650.00 | 31,450.00 | 31,450.00 | 31,450.00 | 91,764 |
| 25 Jan 2024 | 31,200.00 | 32,200.00 | 30,900.00 | 32,200.00 | 32,200.00 | 113,388 |
| 24 Jan 2024 | 31,450.00 | 31,450.00 | 30,750.00 | 31,150.00 | 31,150.00 | 58,577 |
| 23 Jan 2024 | 30,800.00 | 31,250.00 | 30,550.00 | 31,250.00 | 31,250.00 | 98,650 |
| 22 Jan 2024 | 31,300.00 | 31,300.00 | 30,550.00 | 30,800.00 | 30,800.00 | 82,358 |
| 19 Jan 2024 | 31,350.00 | 31,700.00 | 31,000.00 | 31,150.00 | 31,150.00 | 68,801 |
| 18 Jan 2024 | 31,700.00 | 31,800.00 | 30,800.00 | 31,000.00 | 31,000.00 | 101,446 |
| 17 Jan 2024 | 32,750.00 | 32,900.00 | 31,700.00 | 31,800.00 | 31,800.00 | 55,113 |
| 16 Jan 2024 | 33,000.00 | 33,300.00 | 32,500.00 | 32,700.00 | 32,700.00 | 37,831 |
| 15 Jan 2024 | 32,600.00 | 33,550.00 | 32,600.00 | 33,200.00 | 33,200.00 | 10,752 |
| 12 Jan 2024 | 32,850.00 | 33,100.00 | 32,300.00 | 32,900.00 | 32,900.00 | 62,196 |
| 11 Jan 2024 | 33,000.00 | 33,650.00 | 32,850.00 | 32,850.00 | 32,850.00 | 90,946 |
| 10 Jan 2024 | 32,200.00 | 32,900.00 | 32,150.00 | 32,800.00 | 32,800.00 | 81,398 |
| 09 Jan 2024 | 33,400.00 | 33,450.00 | 32,100.00 | 32,300.00 | 32,300.00 | 132,500 |
| 08 Jan 2024 | 33,350.00 | 33,900.00 | 32,750.00 | 32,800.00 | 32,800.00 | 110,298 |
| 05 Jan 2024 | 33,500.00 | 34,050.00 | 33,100.00 | 33,200.00 | 33,200.00 | 82,296 |
| 04 Jan 2024 | 34,000.00 | 34,300.00 | 33,250.00 | 33,450.00 | 33,450.00 | 139,039 |
| 03 Jan 2024 | 35,350.00 | 35,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | 106,840 |
| 02 Jan 2024 | 35,700.00 | 36,100.00 | 34,900.00 | 35,650.00 | 35,650.00 | 124,165 |
| 28 Dec 2023 | 34,950.00 | 36,500.00 | 34,750.00 | 35,700.00 | 35,700.00 | 172,717 |
| 27 Dec 2023 | 35,450.00 | 35,750.00 | 34,100.00 | 34,650.00 | 34,650.00 | 140,086 |
| 26 Dec 2023 | 35,400.00 | 36,000.00 | 34,600.00 | 35,450.00 | 35,450.00 | 136,556 |
| 22 Dec 2023 | 36,000.00 | 36,250.00 | 35,400.00 | 35,500.00 | 35,500.00 | 76,005 |
| 21 Dec 2023 | 35,400.00 | 37,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 300,482 |
| 20 Dec 2023 | 34,400.00 | 36,550.00 | 33,550.00 | 35,600.00 | 35,600.00 | 419,349 |
| 19 Dec 2023 | 34,050.00 | 34,350.00 | 33,500.00 | 34,050.00 | 34,050.00 | 180,064 |
| 18 Dec 2023 | 32,800.00 | 34,000.00 | 32,700.00 | 33,850.00 | 33,850.00 | 210,475 |
| 15 Dec 2023 | 30,950.00 | 34,200.00 | 30,850.00 | 32,850.00 | 32,850.00 | 618,877 |
| 14 Dec 2023 | 31,300.00 | 31,350.00 | 30,450.00 | 30,700.00 | 30,700.00 | 143,256 |
| 13 Dec 2023 | 31,300.00 | 31,400.00 | 30,800.00 | 30,800.00 | 30,800.00 | 46,482 |
| 12 Dec 2023 | 31,200.00 | 31,650.00 | 31,000.00 | 31,300.00 | 31,300.00 | 78,289 |
| 11 Dec 2023 | 30,950.00 | 31,200.00 | 30,650.00 | 31,000.00 | 31,000.00 | 33,421 |
| 08 Dec 2023 | 30,500.00 | 31,050.00 | 30,500.00 | 30,950.00 | 30,950.00 | 37,356 |
| 07 Dec 2023 | 30,550.00 | 30,700.00 | 30,200.00 | 30,500.00 | 30,500.00 | 37,328 |
| 06 Dec 2023 | 30,800.00 | 30,950.00 | 30,450.00 | 30,500.00 | 30,500.00 | 55,202 |
| 05 Dec 2023 | 30,600.00 | 31,100.00 | 30,400.00 | 30,600.00 | 30,600.00 | 78,077 |
| 04 Dec 2023 | 30,800.00 | 31,300.00 | 30,750.00 | 30,850.00 | 30,850.00 | 79,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.