Seosan Corporation (KOSDAQ:079650)
South Korea
· Delayed Price · Currency is KRW 1,445.00
-11.00 (-0.76%)
At close: Dec 5, 2025
Seosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,446.00 | 1,488.00 | 1,411.00 | 1,445.00 | 1,445.00 | -0.76% | 44,374 |
| Dec 4, 2025 | 1,457.00 | 1,457.00 | 1,451.00 | 1,456.00 | 1,456.00 | -0.55% | 5,243 |
| Dec 3, 2025 | 1,484.00 | 1,484.00 | 1,461.00 | 1,464.00 | 1,464.00 | -1.41% | 14,521 |
| Dec 2, 2025 | 1,447.00 | 1,489.00 | 1,447.00 | 1,485.00 | 1,485.00 | 1.64% | 5,791 |
| Dec 1, 2025 | 1,470.00 | 1,470.00 | 1,451.00 | 1,461.00 | 1,461.00 | -0.27% | 9,977 |
| Nov 28, 2025 | 1,509.00 | 1,517.00 | 1,430.00 | 1,465.00 | 1,465.00 | -1.01% | 38,394 |
| Nov 27, 2025 | 1,470.00 | 1,560.00 | 1,467.00 | 1,480.00 | 1,480.00 | 0.89% | 24,242 |
| Nov 26, 2025 | 1,488.00 | 1,529.00 | 1,412.00 | 1,467.00 | 1,467.00 | -1.48% | 43,290 |
| Nov 25, 2025 | 1,510.00 | 1,809.00 | 1,439.00 | 1,489.00 | 1,489.00 | -2.49% | 1,267,871 |
| Nov 24, 2025 | 1,535.00 | 1,594.00 | 1,512.00 | 1,527.00 | 1,527.00 | -0.65% | 10,366 |
| Nov 21, 2025 | 1,567.00 | 1,592.00 | 1,470.00 | 1,537.00 | 1,537.00 | -1.91% | 8,453 |
| Nov 20, 2025 | 1,531.00 | 1,598.00 | 1,521.00 | 1,567.00 | 1,567.00 | 2.02% | 6,505 |
| Nov 19, 2025 | 1,537.00 | 1,537.00 | 1,520.00 | 1,536.00 | 1,536.00 | -0.39% | 9,402 |
| Nov 18, 2025 | 1,547.00 | 1,547.00 | 1,531.00 | 1,542.00 | 1,542.00 | -0.32% | 7,574 |
| Nov 17, 2025 | 1,555.00 | 1,561.00 | 1,541.00 | 1,547.00 | 1,547.00 | -0.51% | 19,160 |
| Nov 14, 2025 | 1,622.00 | 1,622.00 | 1,550.00 | 1,555.00 | 1,555.00 | -4.13% | 21,309 |
| Nov 13, 2025 | 1,654.00 | 1,654.00 | 1,620.00 | 1,622.00 | 1,622.00 | -0.67% | 10,974 |
| Nov 12, 2025 | 1,632.00 | 1,670.00 | 1,613.00 | 1,633.00 | 1,633.00 | 0.55% | 26,178 |
| Nov 11, 2025 | 1,689.00 | 1,728.00 | 1,615.00 | 1,624.00 | 1,624.00 | -3.51% | 35,574 |
| Nov 10, 2025 | 1,751.00 | 1,793.00 | 1,664.00 | 1,683.00 | 1,683.00 | -4.70% | 71,729 |
| Nov 7, 2025 | 1,748.00 | 1,850.00 | 1,741.00 | 1,766.00 | 1,766.00 | 0.91% | 37,674 |
| Nov 6, 2025 | 1,832.00 | 1,832.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.58% | 21,330 |
| Nov 5, 2025 | 1,900.00 | 1,900.00 | 1,781.00 | 1,815.00 | 1,815.00 | -4.47% | 15,357 |
| Nov 4, 2025 | 1,832.00 | 1,912.00 | 1,779.00 | 1,900.00 | 1,900.00 | 3.37% | 46,373 |
| Nov 3, 2025 | 1,930.00 | 1,930.00 | 1,730.00 | 1,838.00 | 1,838.00 | -0.11% | 123,349 |
| Oct 31, 2025 | 1,848.00 | 1,904.00 | 1,817.00 | 1,840.00 | 1,840.00 | -0.76% | 59,089 |
| Oct 30, 2025 | 1,910.00 | 1,910.00 | 1,821.00 | 1,854.00 | 1,854.00 | -2.93% | 49,659 |
| Oct 29, 2025 | 1,797.00 | 1,948.00 | 1,797.00 | 1,910.00 | 1,910.00 | 6.35% | 118,291 |
| Oct 28, 2025 | 1,800.00 | 1,824.00 | 1,754.00 | 1,796.00 | 1,796.00 | - | 53,941 |
| Oct 27, 2025 | 1,692.00 | 1,936.00 | 1,692.00 | 1,796.00 | 1,796.00 | 5.96% | 477,820 |
| Oct 24, 2025 | 1,678.00 | 1,705.00 | 1,676.00 | 1,695.00 | 1,695.00 | 0.18% | 41,696 |
| Oct 23, 2025 | 1,703.00 | 1,819.00 | 1,670.00 | 1,692.00 | 1,692.00 | -1.40% | 15,260 |
| Oct 22, 2025 | 1,763.00 | 1,767.00 | 1,623.00 | 1,716.00 | 1,716.00 | -2.67% | 20,590 |
| Oct 21, 2025 | 1,791.00 | 1,818.00 | 1,720.00 | 1,763.00 | 1,763.00 | -0.45% | 118,411 |
| Oct 20, 2025 | 1,623.00 | 1,809.00 | 1,623.00 | 1,771.00 | 1,771.00 | 9.12% | 110,182 |
| Oct 17, 2025 | 1,608.00 | 1,695.00 | 1,608.00 | 1,623.00 | 1,623.00 | 0.37% | 12,308 |
| Oct 16, 2025 | 1,621.00 | 1,640.00 | 1,613.00 | 1,617.00 | 1,617.00 | 0.06% | 15,912 |
| Oct 15, 2025 | 1,630.00 | 1,630.00 | 1,591.00 | 1,616.00 | 1,616.00 | 0.12% | 18,864 |
| Oct 14, 2025 | 1,576.00 | 1,666.00 | 1,576.00 | 1,614.00 | 1,614.00 | 1.32% | 36,168 |
| Oct 13, 2025 | 1,576.00 | 1,594.00 | 1,511.00 | 1,593.00 | 1,593.00 | -0.13% | 15,779 |
| Oct 10, 2025 | 1,595.00 | 1,595.00 | 1,568.00 | 1,595.00 | 1,595.00 | - | 5,035 |
| Oct 2, 2025 | 1,561.00 | 1,595.00 | 1,551.00 | 1,595.00 | 1,595.00 | 2.18% | 4,582 |
| Oct 1, 2025 | 1,549.00 | 1,561.00 | 1,549.00 | 1,561.00 | 1,561.00 | 0.52% | 1,718 |
| Sep 30, 2025 | 1,548.00 | 1,579.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.77% | 10,166 |
| Sep 29, 2025 | 1,524.00 | 1,565.00 | 1,509.00 | 1,565.00 | 1,565.00 | 2.56% | 10,052 |
| Sep 26, 2025 | 1,537.00 | 1,550.00 | 1,524.00 | 1,526.00 | 1,526.00 | -1.86% | 12,983 |
| Sep 25, 2025 | 1,555.00 | 1,555.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.64% | 709 |
| Sep 24, 2025 | 1,532.00 | 1,574.00 | 1,528.00 | 1,565.00 | 1,565.00 | 2.15% | 8,535 |
| Sep 23, 2025 | 1,560.00 | 1,576.00 | 1,532.00 | 1,532.00 | 1,532.00 | -2.79% | 11,306 |
| Sep 22, 2025 | 1,639.00 | 1,639.00 | 1,572.00 | 1,576.00 | 1,576.00 | -3.90% | 11,909 |
| Sep 19, 2025 | 1,648.00 | 1,648.00 | 1,632.00 | 1,640.00 | 1,640.00 | -0.43% | 2,127 |
| Sep 18, 2025 | 1,634.00 | 1,649.00 | 1,633.00 | 1,647.00 | 1,647.00 | 0.86% | 3,549 |
| Sep 17, 2025 | 1,622.00 | 1,638.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.62% | 7,223 |
| Sep 16, 2025 | 1,669.00 | 1,669.00 | 1,622.00 | 1,623.00 | 1,623.00 | -2.76% | 3,890 |
| Sep 15, 2025 | 1,739.00 | 1,739.00 | 1,646.00 | 1,669.00 | 1,669.00 | 0.30% | 5,486 |
| Sep 12, 2025 | 1,657.00 | 1,695.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.42% | 15,400 |
| Sep 11, 2025 | 1,681.00 | 1,730.00 | 1,657.00 | 1,657.00 | 1,657.00 | -3.10% | 10,316 |
| Sep 10, 2025 | 1,648.00 | 1,715.00 | 1,648.00 | 1,710.00 | 1,710.00 | 3.95% | 12,891 |
| Sep 9, 2025 | 1,651.00 | 1,676.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.20% | 3,395 |
| Sep 8, 2025 | 1,684.00 | 1,685.00 | 1,642.00 | 1,665.00 | 1,665.00 | -1.19% | 3,444 |
| Sep 5, 2025 | 1,696.00 | 1,739.00 | 1,669.00 | 1,685.00 | 1,685.00 | -0.47% | 12,545 |
| Sep 4, 2025 | 1,726.00 | 1,796.00 | 1,685.00 | 1,693.00 | 1,693.00 | -1.74% | 23,287 |
| Sep 3, 2025 | 1,709.00 | 1,743.00 | 1,709.00 | 1,723.00 | 1,723.00 | 0.06% | 24,288 |
| Sep 2, 2025 | 1,706.00 | 1,724.00 | 1,693.00 | 1,722.00 | 1,722.00 | 0.29% | 8,694 |
| Sep 1, 2025 | 1,683.00 | 1,729.00 | 1,683.00 | 1,717.00 | 1,717.00 | 1.18% | 33,655 |
| Aug 29, 2025 | 1,670.00 | 1,729.00 | 1,653.00 | 1,697.00 | 1,697.00 | 1.62% | 11,618 |
| Aug 28, 2025 | 1,650.00 | 1,713.00 | 1,649.00 | 1,670.00 | 1,670.00 | 3.15% | 28,968 |
| Aug 27, 2025 | 1,642.00 | 1,643.00 | 1,616.00 | 1,619.00 | 1,619.00 | -1.40% | 12,987 |
| Aug 26, 2025 | 1,628.00 | 1,749.00 | 1,611.00 | 1,642.00 | 1,642.00 | 0.86% | 23,505 |
| Aug 25, 2025 | 1,647.00 | 1,675.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.69% | 25,632 |
| Aug 22, 2025 | 1,640.00 | 1,682.00 | 1,583.00 | 1,601.00 | 1,601.00 | 2.63% | 56,288 |
| Aug 21, 2025 | 1,630.00 | 1,824.00 | 1,518.00 | 1,560.00 | 1,560.00 | -1.20% | 206,787 |
| Aug 20, 2025 | 1,675.00 | 1,676.00 | 1,560.00 | 1,579.00 | 1,579.00 | -6.18% | 32,870 |
| Aug 19, 2025 | 1,753.00 | 1,780.00 | 1,683.00 | 1,683.00 | 1,683.00 | -3.99% | 20,707 |
| Aug 18, 2025 | 1,762.00 | 1,797.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.51% | 26,991 |
| Aug 14, 2025 | 1,741.00 | 1,800.00 | 1,734.00 | 1,762.00 | 1,762.00 | 1.21% | 25,227 |
| Aug 13, 2025 | 1,737.00 | 1,753.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.23% | 23,731 |
| Aug 12, 2025 | 1,730.00 | 1,740.00 | 1,721.00 | 1,737.00 | 1,737.00 | 0.40% | 14,226 |
| Aug 11, 2025 | 1,710.00 | 1,750.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.35% | 21,105 |
| Aug 8, 2025 | 1,713.00 | 1,745.00 | 1,698.00 | 1,724.00 | 1,724.00 | 0.64% | 15,224 |
| Aug 7, 2025 | 1,706.00 | 1,744.00 | 1,692.00 | 1,713.00 | 1,713.00 | 0.18% | 33,704 |
| Aug 6, 2025 | 1,701.00 | 1,740.00 | 1,688.00 | 1,710.00 | 1,710.00 | -0.52% | 22,694 |
| Aug 5, 2025 | 1,705.00 | 1,749.00 | 1,673.00 | 1,719.00 | 1,719.00 | 1.72% | 25,924 |
| Aug 4, 2025 | 1,659.00 | 1,707.00 | 1,608.00 | 1,690.00 | 1,690.00 | 1.87% | 32,226 |
| Aug 1, 2025 | 1,660.00 | 1,710.00 | 1,645.00 | 1,659.00 | 1,659.00 | -0.66% | 30,765 |
| Jul 31, 2025 | 1,632.00 | 1,680.00 | 1,632.00 | 1,670.00 | 1,670.00 | 1.03% | 27,717 |
| Jul 30, 2025 | 1,587.00 | 1,658.00 | 1,586.00 | 1,653.00 | 1,653.00 | 4.22% | 40,343 |
| Jul 29, 2025 | 1,540.00 | 1,590.00 | 1,539.00 | 1,586.00 | 1,586.00 | 2.99% | 26,741 |
| Jul 28, 2025 | 1,519.00 | 1,580.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1.05% | 27,607 |
| Jul 25, 2025 | 1,526.00 | 1,526.00 | 1,510.00 | 1,524.00 | 1,524.00 | -0.39% | 6,775 |
| Jul 24, 2025 | 1,556.00 | 1,570.00 | 1,529.00 | 1,530.00 | 1,530.00 | -2.55% | 2,224 |
| Jul 23, 2025 | 1,563.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | 0.19% | 7,737 |
| Jul 22, 2025 | 1,569.00 | 1,569.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.13% | 2,642 |
| Jul 21, 2025 | 1,572.00 | 1,572.00 | 1,546.00 | 1,569.00 | 1,569.00 | -0.19% | 8,763 |
| Jul 18, 2025 | 1,542.00 | 1,594.00 | 1,542.00 | 1,572.00 | 1,572.00 | 1.95% | 9,535 |
| Jul 17, 2025 | 1,565.00 | 1,565.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.53% | 6,442 |
| Jul 16, 2025 | 1,545.00 | 1,582.00 | 1,529.00 | 1,582.00 | 1,582.00 | 1.41% | 6,774 |
| Jul 15, 2025 | 1,525.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.10% | 4,984 |
| Jul 14, 2025 | 1,528.00 | 1,565.00 | 1,521.00 | 1,543.00 | 1,543.00 | 0.13% | 10,945 |
| Jul 11, 2025 | 1,565.00 | 1,565.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.53% | 7,060 |