SEOULEAGUER Co., Ltd. (KOSDAQ:043710)
South Korea
· Delayed Price · Currency is KRW 850.00
+10.00 (1.19%)
At close: Dec 4, 2025
SEOULEAGUER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 927.00 | 947.00 | 902.00 | 910.00 | 910.00 | -1.19% | 96,148 |
| Oct 1, 2025 | 921.00 | 1,109.00 | 920.00 | 921.00 | 921.00 | 0.11% | 2,023,647 |
| Sep 30, 2025 | 860.00 | 993.00 | 860.00 | 920.00 | 920.00 | 6.98% | 195,828 |
| Sep 29, 2025 | 909.00 | 917.00 | 859.00 | 860.00 | 860.00 | -5.39% | 23,885 |
| Sep 26, 2025 | 906.00 | 919.00 | 827.00 | 909.00 | 909.00 | 0.22% | 148,112 |
| Sep 25, 2025 | 923.00 | 924.00 | 904.00 | 907.00 | 907.00 | -0.44% | 27,893 |
| Sep 24, 2025 | 934.00 | 934.00 | 909.00 | 911.00 | 911.00 | -0.98% | 13,775 |
| Sep 23, 2025 | 950.00 | 950.00 | 912.00 | 920.00 | 920.00 | -0.33% | 38,885 |
| Sep 22, 2025 | 966.00 | 966.00 | 901.00 | 923.00 | 923.00 | -4.45% | 46,946 |
| Sep 19, 2025 | 987.00 | 1,000.00 | 902.00 | 966.00 | 966.00 | 1.68% | 161,591 |
| Sep 18, 2025 | 967.00 | 967.00 | 910.00 | 950.00 | 950.00 | 1.39% | 26,511 |
| Sep 17, 2025 | 932.00 | 970.00 | 919.00 | 937.00 | 937.00 | 0.54% | 151,390 |
| Sep 16, 2025 | 975.00 | 1,018.00 | 919.00 | 932.00 | 932.00 | -4.41% | 67,661 |
| Sep 15, 2025 | 976.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -0.10% | 20,394 |
| Sep 12, 2025 | 991.00 | 999.00 | 971.00 | 976.00 | 976.00 | -1.51% | 36,339 |
| Sep 11, 2025 | 1,018.00 | 1,018.00 | 991.00 | 991.00 | 991.00 | -1.49% | 18,828 |
| Sep 10, 2025 | 990.00 | 1,015.00 | 978.00 | 1,006.00 | 1,006.00 | 1.62% | 17,889 |
| Sep 9, 2025 | 970.00 | 990.00 | 967.00 | 990.00 | 990.00 | 1.02% | 8,535 |
| Sep 8, 2025 | 980.00 | 984.00 | 938.00 | 980.00 | 980.00 | 3.38% | 28,794 |
| Sep 5, 2025 | 980.00 | 980.00 | 912.00 | 948.00 | 948.00 | -1.76% | 21,940 |
| Sep 4, 2025 | 935.00 | 977.00 | 926.00 | 965.00 | 965.00 | 2.33% | 29,136 |
| Sep 3, 2025 | 943.00 | 971.00 | 922.00 | 943.00 | 943.00 | - | 10,156 |
| Sep 2, 2025 | 943.00 | 990.00 | 930.00 | 943.00 | 943.00 | - | 24,754 |
| Sep 1, 2025 | 978.00 | 978.00 | 930.00 | 943.00 | 943.00 | -3.58% | 48,896 |
| Aug 29, 2025 | 975.00 | 997.00 | 952.00 | 978.00 | 978.00 | -0.10% | 22,891 |
| Aug 28, 2025 | 989.00 | 1,000.00 | 958.00 | 979.00 | 979.00 | -1.01% | 36,791 |
| Aug 27, 2025 | 970.00 | 999.00 | 951.00 | 989.00 | 989.00 | 1.96% | 32,127 |
| Aug 26, 2025 | 1,045.00 | 1,045.00 | 953.00 | 970.00 | 970.00 | -2.51% | 59,268 |
| Aug 25, 2025 | 1,001.00 | 1,001.00 | 959.00 | 995.00 | 995.00 | -0.60% | 27,432 |
| Aug 22, 2025 | 1,040.00 | 1,040.00 | 972.00 | 1,001.00 | 1,001.00 | 1.32% | 7,148 |
| Aug 21, 2025 | 986.00 | 1,043.00 | 963.00 | 988.00 | 988.00 | -1.40% | 51,572 |
| Aug 20, 2025 | 945.00 | 1,050.00 | 945.00 | 1,002.00 | 1,002.00 | 5.47% | 73,406 |
| Aug 19, 2025 | 986.00 | 1,011.00 | 947.00 | 950.00 | 950.00 | 0.53% | 102,402 |
| Aug 18, 2025 | 1,071.00 | 1,071.00 | 942.00 | 945.00 | 945.00 | -11.68% | 216,719 |
| Aug 14, 2025 | 1,076.00 | 1,078.00 | 1,020.00 | 1,070.00 | 1,070.00 | -0.47% | 96,010 |
| Aug 13, 2025 | 1,115.00 | 1,115.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.56% | 10,745 |
| Aug 12, 2025 | 1,065.00 | 1,112.00 | 1,056.00 | 1,069.00 | 1,069.00 | 0.56% | 53,511 |
| Aug 11, 2025 | 1,099.00 | 1,145.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.39% | 80,842 |
| Aug 8, 2025 | 1,098.00 | 1,098.00 | 1,051.00 | 1,078.00 | 1,078.00 | 1.51% | 50,533 |
| Aug 7, 2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,062.00 | 1,062.00 | -0.65% | 25,222 |
| Aug 6, 2025 | 1,069.00 | 1,090.00 | 1,033.00 | 1,069.00 | 1,069.00 | - | 96,143 |
| Aug 5, 2025 | 1,082.00 | 1,086.00 | 1,058.00 | 1,069.00 | 1,069.00 | 0.38% | 25,778 |
| Aug 4, 2025 | 1,100.00 | 1,114.00 | 1,052.00 | 1,065.00 | 1,065.00 | 2.21% | 48,570 |
| Aug 1, 2025 | 1,078.00 | 1,099.00 | 1,009.00 | 1,042.00 | 1,042.00 | -3.34% | 161,643 |
| Jul 31, 2025 | 1,054.00 | 1,079.00 | 1,045.00 | 1,078.00 | 1,078.00 | 2.28% | 37,673 |
| Jul 30, 2025 | 1,076.00 | 1,110.00 | 1,039.00 | 1,054.00 | 1,054.00 | -2.04% | 38,211 |
| Jul 29, 2025 | 1,123.00 | 1,123.00 | 1,033.00 | 1,076.00 | 1,076.00 | -1.74% | 39,066 |
| Jul 28, 2025 | 1,095.00 | 1,141.00 | 1,064.00 | 1,095.00 | 1,095.00 | 0.18% | 50,194 |
| Jul 25, 2025 | 1,089.00 | 1,145.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.83% | 66,100 |
| Jul 24, 2025 | 1,092.00 | 1,157.00 | 1,060.00 | 1,084.00 | 1,084.00 | -2.69% | 116,318 |
| Jul 23, 2025 | 1,083.00 | 1,168.00 | 1,063.00 | 1,114.00 | 1,114.00 | 2.86% | 139,952 |
| Jul 22, 2025 | 1,142.00 | 1,160.00 | 1,060.00 | 1,083.00 | 1,083.00 | -5.17% | 207,476 |
| Jul 21, 2025 | 1,215.00 | 1,215.00 | 1,110.00 | 1,142.00 | 1,142.00 | -2.56% | 64,682 |
| Jul 18, 2025 | 1,191.00 | 1,210.00 | 1,170.00 | 1,172.00 | 1,172.00 | -1.60% | 53,892 |
| Jul 17, 2025 | 1,200.00 | 1,240.00 | 1,165.00 | 1,191.00 | 1,191.00 | 0.08% | 82,212 |
| Jul 16, 2025 | 1,190.00 | 1,254.00 | 1,166.00 | 1,190.00 | 1,190.00 | - | 96,184 |
| Jul 15, 2025 | 1,205.00 | 1,244.00 | 1,170.00 | 1,190.00 | 1,190.00 | -1.24% | 61,363 |
| Jul 14, 2025 | 1,161.00 | 1,227.00 | 1,148.00 | 1,205.00 | 1,205.00 | 4.06% | 112,353 |
| Jul 11, 2025 | 1,139.00 | 1,173.00 | 1,128.00 | 1,158.00 | 1,158.00 | 1.76% | 65,350 |