SEOULEAGUER Co., Ltd. (KOSDAQ:043710)
South Korea
· Delayed Price · Currency is KRW 898.00
+26.00 (2.98%)
At close: Mar 6, 2026
SEOULEAGUER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 809.00 | 900.00 | 809.00 | 885.00 | 885.00 | -1.45% | 48,049 |
| Mar 6, 2026 | 866.00 | 900.00 | 821.00 | 898.00 | 898.00 | 2.98% | 45,103 |
| Mar 5, 2026 | 804.00 | 880.00 | 800.00 | 872.00 | 872.00 | 9.14% | 68,468 |
| Mar 4, 2026 | 846.00 | 858.00 | 786.00 | 799.00 | 799.00 | -7.63% | 77,626 |
| Mar 3, 2026 | 865.00 | 902.00 | 838.00 | 865.00 | 865.00 | - | 42,737 |
| Feb 27, 2026 | 865.00 | 900.00 | 840.00 | 865.00 | 865.00 | 0.12% | 102,480 |
| Feb 26, 2026 | 868.00 | 894.00 | 861.00 | 864.00 | 864.00 | -0.35% | 83,940 |
| Feb 25, 2026 | 884.00 | 886.00 | 867.00 | 867.00 | 867.00 | -2.80% | 75,108 |
| Feb 24, 2026 | 879.00 | 910.00 | 824.00 | 892.00 | 892.00 | 0.45% | 56,426 |
| Feb 23, 2026 | 894.00 | 900.00 | 879.00 | 888.00 | 888.00 | -1.33% | 41,357 |
| Feb 20, 2026 | 901.00 | 909.00 | 883.00 | 900.00 | 900.00 | -0.11% | 62,115 |
| Feb 19, 2026 | 898.00 | 940.00 | 852.00 | 901.00 | 901.00 | 0.33% | 110,657 |
| Feb 13, 2026 | 893.00 | 901.00 | 865.00 | 898.00 | 898.00 | 0.56% | 120,886 |
| Feb 12, 2026 | 902.00 | 911.00 | 891.00 | 893.00 | 893.00 | -1.11% | 54,107 |
| Feb 11, 2026 | 870.00 | 930.00 | 858.00 | 903.00 | 903.00 | 3.79% | 147,086 |
| Feb 10, 2026 | 865.00 | 877.00 | 855.00 | 870.00 | 870.00 | 0.58% | 67,871 |
| Feb 9, 2026 | 861.00 | 866.00 | 831.00 | 865.00 | 865.00 | 0.46% | 99,239 |
| Feb 6, 2026 | 870.00 | 870.00 | 843.00 | 861.00 | 861.00 | -1.82% | 46,202 |
| Feb 5, 2026 | 843.00 | 900.00 | 842.00 | 877.00 | 877.00 | 3.18% | 27,940 |
| Feb 4, 2026 | 862.00 | 866.00 | 840.00 | 850.00 | 850.00 | -1.39% | 92,591 |
| Feb 3, 2026 | 874.00 | 874.00 | 859.00 | 862.00 | 862.00 | -1.26% | 60,147 |
| Feb 2, 2026 | 876.00 | 884.00 | 866.00 | 873.00 | 873.00 | -0.34% | 30,908 |
| Jan 30, 2026 | 883.00 | 892.00 | 861.00 | 876.00 | 876.00 | -1.02% | 56,903 |
| Jan 29, 2026 | 910.00 | 915.00 | 885.00 | 885.00 | 885.00 | -2.75% | 105,518 |
| Jan 28, 2026 | 944.00 | 990.00 | 900.00 | 910.00 | 910.00 | -0.11% | 213,876 |
| Jan 27, 2026 | 850.00 | 934.00 | 845.00 | 911.00 | 911.00 | 6.55% | 73,474 |
| Jan 26, 2026 | 870.00 | 1,000.00 | 852.00 | 855.00 | 855.00 | -1.61% | 680,456 |
| Jan 23, 2026 | 819.00 | 882.00 | 812.00 | 869.00 | 869.00 | 6.11% | 88,399 |
| Jan 22, 2026 | 821.00 | 840.00 | 803.00 | 819.00 | 819.00 | 1.24% | 39,253 |
| Jan 21, 2026 | 809.00 | 840.00 | 805.00 | 809.00 | 809.00 | - | 119,708 |
| Jan 20, 2026 | 787.00 | 820.00 | 787.00 | 809.00 | 809.00 | 2.80% | 80,522 |
| Jan 19, 2026 | 791.00 | 805.00 | 784.00 | 787.00 | 787.00 | -0.51% | 51,100 |
| Jan 16, 2026 | 799.00 | 830.00 | 789.00 | 791.00 | 791.00 | 0.38% | 26,743 |
| Jan 15, 2026 | 806.00 | 806.00 | 788.00 | 788.00 | 788.00 | -2.23% | 35,597 |
| Jan 14, 2026 | 790.00 | 838.00 | 780.00 | 806.00 | 806.00 | 1.00% | 69,980 |
| Jan 13, 2026 | 820.00 | 820.00 | 788.00 | 798.00 | 798.00 | -0.13% | 26,926 |
| Jan 12, 2026 | 799.00 | 827.00 | 790.00 | 799.00 | 799.00 | - | 17,821 |
| Jan 9, 2026 | 810.00 | 810.00 | 790.00 | 799.00 | 799.00 | -0.75% | 48,746 |
| Jan 8, 2026 | 820.00 | 824.00 | 790.00 | 805.00 | 805.00 | -0.74% | 53,586 |
| Jan 7, 2026 | 830.00 | 830.00 | 799.00 | 811.00 | 811.00 | -1.46% | 45,698 |
| Jan 6, 2026 | 809.00 | 824.00 | 801.00 | 823.00 | 823.00 | 1.73% | 36,437 |
| Jan 5, 2026 | 816.00 | 825.00 | 790.00 | 809.00 | 809.00 | -0.86% | 41,599 |
| Jan 2, 2026 | 815.00 | 835.00 | 803.00 | 816.00 | 816.00 | 0.12% | 73,977 |
| Dec 30, 2025 | 808.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.87% | 17,951 |
| Dec 29, 2025 | 811.00 | 836.00 | 788.00 | 808.00 | 808.00 | - | 62,533 |
| Dec 26, 2025 | 840.00 | 840.00 | 799.00 | 808.00 | 808.00 | - | 43,973 |
| Dec 24, 2025 | 820.00 | 842.00 | 808.00 | 808.00 | 808.00 | -0.49% | 42,897 |
| Dec 23, 2025 | 818.00 | 839.00 | 812.00 | 812.00 | 812.00 | -1.58% | 17,433 |
| Dec 22, 2025 | 818.00 | 827.00 | 818.00 | 825.00 | 825.00 | 0.86% | 15,104 |
| Dec 19, 2025 | 815.00 | 838.00 | 815.00 | 818.00 | 818.00 | -1.80% | 38,299 |
| Dec 18, 2025 | 844.00 | 853.00 | 800.00 | 833.00 | 833.00 | -2.00% | 31,734 |
| Dec 17, 2025 | 855.00 | 855.00 | 844.00 | 850.00 | 850.00 | 0.12% | 26,899 |
| Dec 16, 2025 | 855.00 | 860.00 | 837.00 | 849.00 | 849.00 | -0.70% | 39,561 |
| Dec 15, 2025 | 867.00 | 867.00 | 849.00 | 855.00 | 855.00 | -2.29% | 33,028 |
| Dec 12, 2025 | 871.00 | 897.00 | 840.00 | 875.00 | 875.00 | 0.46% | 30,565 |
| Dec 11, 2025 | 856.00 | 895.00 | 845.00 | 871.00 | 871.00 | 1.75% | 32,187 |
| Dec 10, 2025 | 852.00 | 890.00 | 833.00 | 856.00 | 856.00 | 0.94% | 56,833 |
| Dec 9, 2025 | 868.00 | 878.00 | 848.00 | 848.00 | 848.00 | -1.17% | 20,518 |
| Dec 8, 2025 | 847.00 | 879.00 | 847.00 | 858.00 | 858.00 | 1.18% | 18,020 |
| Dec 5, 2025 | 850.00 | 863.00 | 838.00 | 848.00 | 848.00 | -0.24% | 13,697 |
| Dec 4, 2025 | 835.00 | 880.00 | 832.00 | 850.00 | 850.00 | 1.19% | 15,007 |
| Dec 3, 2025 | 851.00 | 851.00 | 827.00 | 840.00 | 840.00 | -0.36% | 36,903 |
| Dec 2, 2025 | 842.00 | 854.00 | 832.00 | 843.00 | 843.00 | 0.12% | 34,470 |
| Dec 1, 2025 | 868.00 | 869.00 | 840.00 | 842.00 | 842.00 | -2.32% | 21,996 |
| Nov 28, 2025 | 870.00 | 874.00 | 859.00 | 862.00 | 862.00 | -0.92% | 17,058 |
| Nov 27, 2025 | 904.00 | 904.00 | 850.00 | 870.00 | 870.00 | - | 33,342 |
| Nov 26, 2025 | 862.00 | 930.00 | 842.00 | 870.00 | 870.00 | 2.84% | 46,432 |
| Nov 25, 2025 | 844.00 | 851.00 | 840.00 | 846.00 | 846.00 | 0.24% | 10,766 |
| Nov 24, 2025 | 885.00 | 887.00 | 830.00 | 844.00 | 844.00 | -5.17% | 40,124 |
| Nov 21, 2025 | 870.00 | 906.00 | 852.00 | 890.00 | 890.00 | 1.60% | 35,766 |
| Nov 20, 2025 | 826.00 | 898.00 | 824.00 | 876.00 | 876.00 | 5.80% | 72,919 |
| Nov 19, 2025 | 854.00 | 854.00 | 827.00 | 828.00 | 828.00 | -2.36% | 51,291 |
| Nov 18, 2025 | 870.00 | 875.00 | 846.00 | 848.00 | 848.00 | -2.53% | 22,695 |
| Nov 17, 2025 | 899.00 | 899.00 | 868.00 | 870.00 | 870.00 | -2.47% | 55,371 |
| Nov 14, 2025 | 903.00 | 915.00 | 888.00 | 892.00 | 892.00 | -1.55% | 47,823 |
| Nov 13, 2025 | 924.00 | 924.00 | 894.00 | 906.00 | 906.00 | 0.11% | 56,521 |
| Nov 12, 2025 | 882.00 | 945.00 | 882.00 | 905.00 | 905.00 | 1.46% | 86,811 |
| Nov 11, 2025 | 900.00 | 1,033.00 | 870.00 | 892.00 | 892.00 | 0.90% | 516,160 |
| Nov 10, 2025 | 861.00 | 913.00 | 861.00 | 884.00 | 884.00 | 1.49% | 84,305 |
| Nov 7, 2025 | 860.00 | 899.00 | 860.00 | 871.00 | 871.00 | 0.11% | 95,347 |
| Nov 6, 2025 | 865.00 | 908.00 | 861.00 | 870.00 | 870.00 | 0.46% | 29,995 |
| Nov 5, 2025 | 869.00 | 900.00 | 847.00 | 866.00 | 866.00 | -0.92% | 95,219 |
| Nov 4, 2025 | 873.00 | 891.00 | 859.00 | 874.00 | 874.00 | 0.11% | 55,745 |
| Nov 3, 2025 | 849.00 | 905.00 | 849.00 | 873.00 | 873.00 | -0.46% | 110,289 |
| Oct 31, 2025 | 861.00 | 899.00 | 854.00 | 877.00 | 877.00 | -0.23% | 87,698 |
| Oct 30, 2025 | 880.00 | 930.00 | 862.00 | 879.00 | 879.00 | -1.12% | 151,487 |
| Oct 29, 2025 | 840.00 | 902.00 | 840.00 | 889.00 | 889.00 | -1.33% | 345,968 |
| Oct 28, 2025 | 919.00 | 1,126.00 | 890.00 | 901.00 | 901.00 | 3.92% | 7,022,583 |
| Oct 27, 2025 | 904.00 | 958.00 | 841.00 | 867.00 | 867.00 | -3.99% | 89,416 |
| Oct 24, 2025 | 923.00 | 923.00 | 877.00 | 903.00 | 903.00 | 3.08% | 52,771 |
| Oct 23, 2025 | 901.00 | 940.00 | 876.00 | 876.00 | 876.00 | -3.84% | 101,936 |
| Oct 22, 2025 | 921.00 | 921.00 | 901.00 | 911.00 | 911.00 | -1.09% | 19,399 |
| Oct 21, 2025 | 943.00 | 943.00 | 908.00 | 921.00 | 921.00 | -2.33% | 22,334 |
| Oct 20, 2025 | 937.00 | 987.00 | 921.00 | 943.00 | 943.00 | 0.64% | 18,965 |
| Oct 17, 2025 | 936.00 | 995.00 | 900.00 | 937.00 | 937.00 | 0.11% | 82,920 |
| Oct 16, 2025 | 981.00 | 981.00 | 907.00 | 936.00 | 936.00 | -3.90% | 56,545 |
| Oct 15, 2025 | 899.00 | 980.00 | 899.00 | 974.00 | 974.00 | 8.46% | 94,821 |
| Oct 14, 2025 | 923.00 | 935.00 | 898.00 | 898.00 | 898.00 | -3.75% | 52,496 |
| Oct 13, 2025 | 911.00 | 935.00 | 893.00 | 933.00 | 933.00 | 1.41% | 26,220 |
| Oct 10, 2025 | 910.00 | 951.00 | 889.00 | 920.00 | 920.00 | 1.10% | 123,310 |