SL Corporation (KRX:005850)
South Korea
· Delayed Price · Currency is KRW 45,650
+1,650 (3.75%)
At close: Dec 5, 2025
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44,050.00 | 46,100.00 | 43,400.00 | 45,650.00 | 45,650.00 | 3.75% | 392,359 |
| Dec 4, 2025 | 44,650.00 | 45,300.00 | 43,800.00 | 44,000.00 | 44,000.00 | 0.34% | 407,958 |
| Dec 3, 2025 | 41,500.00 | 44,600.00 | 41,250.00 | 43,850.00 | 43,850.00 | 6.43% | 431,274 |
| Dec 2, 2025 | 40,850.00 | 42,100.00 | 40,750.00 | 41,200.00 | 41,200.00 | 2.23% | 205,914 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 39,900.00 | 40,300.00 | 40,300.00 | -2.66% | 189,434 |
| Nov 28, 2025 | 40,100.00 | 42,100.00 | 40,100.00 | 41,400.00 | 41,400.00 | 2.73% | 338,567 |
| Nov 27, 2025 | 37,800.00 | 40,500.00 | 37,800.00 | 40,300.00 | 40,300.00 | 5.77% | 449,192 |
| Nov 26, 2025 | 37,350.00 | 38,100.00 | 36,650.00 | 38,100.00 | 38,100.00 | 2.56% | 202,872 |
| Nov 25, 2025 | 36,800.00 | 37,900.00 | 36,750.00 | 37,150.00 | 37,150.00 | 1.92% | 196,248 |
| Nov 24, 2025 | 36,500.00 | 36,850.00 | 35,900.00 | 36,450.00 | 36,450.00 | 0.97% | 143,022 |
| Nov 21, 2025 | 35,800.00 | 36,600.00 | 35,550.00 | 36,100.00 | 36,100.00 | -1.10% | 137,389 |
| Nov 20, 2025 | 35,850.00 | 37,050.00 | 35,600.00 | 36,500.00 | 36,500.00 | 3.11% | 272,331 |
| Nov 19, 2025 | 34,850.00 | 35,850.00 | 34,650.00 | 35,400.00 | 35,400.00 | 2.76% | 167,837 |
| Nov 18, 2025 | 34,450.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,450.00 | -1.01% | 97,196 |
| Nov 17, 2025 | 35,050.00 | 35,050.00 | 34,200.00 | 34,800.00 | 34,800.00 | 1.46% | 71,036 |
| Nov 14, 2025 | 34,550.00 | 35,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.14% | 80,178 |
| Nov 13, 2025 | 35,150.00 | 35,500.00 | 34,900.00 | 35,050.00 | 35,050.00 | -0.14% | 110,894 |
| Nov 12, 2025 | 34,600.00 | 35,300.00 | 34,350.00 | 35,100.00 | 35,100.00 | 0.86% | 78,734 |
| Nov 11, 2025 | 35,100.00 | 35,250.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.29% | 81,471 |
| Nov 10, 2025 | 34,100.00 | 35,150.00 | 33,950.00 | 34,900.00 | 34,900.00 | 3.10% | 92,789 |
| Nov 7, 2025 | 34,400.00 | 34,400.00 | 33,400.00 | 33,850.00 | 33,850.00 | -1.60% | 101,256 |
| Nov 6, 2025 | 34,500.00 | 34,700.00 | 33,650.00 | 34,400.00 | 34,400.00 | 1.93% | 90,674 |
| Nov 5, 2025 | 34,400.00 | 34,500.00 | 33,200.00 | 33,750.00 | 33,750.00 | -2.60% | 152,109 |
| Nov 4, 2025 | 35,250.00 | 35,250.00 | 34,550.00 | 34,650.00 | 34,650.00 | -1.98% | 118,001 |
| Nov 3, 2025 | 36,850.00 | 36,850.00 | 35,150.00 | 35,350.00 | 35,350.00 | -2.75% | 249,761 |
| Oct 31, 2025 | 36,050.00 | 36,850.00 | 35,650.00 | 36,350.00 | 36,350.00 | 2.54% | 305,593 |
| Oct 30, 2025 | 38,750.00 | 38,750.00 | 35,400.00 | 35,450.00 | 35,450.00 | -1.80% | 385,088 |
| Oct 29, 2025 | 36,000.00 | 36,250.00 | 35,350.00 | 36,100.00 | 36,100.00 | 1.40% | 144,360 |
| Oct 28, 2025 | 35,800.00 | 35,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | -1.11% | 130,008 |
| Oct 27, 2025 | 36,300.00 | 36,600.00 | 35,650.00 | 36,000.00 | 36,000.00 | -0.69% | 192,473 |
| Oct 24, 2025 | 36,400.00 | 36,400.00 | 35,700.00 | 36,250.00 | 36,250.00 | 0.42% | 127,572 |
| Oct 23, 2025 | 36,450.00 | 36,800.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.96% | 140,266 |
| Oct 22, 2025 | 37,950.00 | 38,000.00 | 36,400.00 | 37,200.00 | 37,200.00 | 1.64% | 211,800 |
| Oct 21, 2025 | 36,950.00 | 37,700.00 | 36,300.00 | 36,600.00 | 36,600.00 | 0.83% | 276,957 |
| Oct 20, 2025 | 37,600.00 | 37,700.00 | 35,600.00 | 36,300.00 | 36,300.00 | -0.27% | 204,933 |
| Oct 17, 2025 | 36,150.00 | 36,850.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.68% | 135,246 |
| Oct 16, 2025 | 36,950.00 | 37,800.00 | 36,100.00 | 36,650.00 | 36,650.00 | 5.16% | 435,038 |
| Oct 15, 2025 | 34,050.00 | 35,100.00 | 34,050.00 | 34,850.00 | 34,850.00 | 3.26% | 90,458 |
| Oct 14, 2025 | 33,650.00 | 34,600.00 | 33,650.00 | 33,750.00 | 33,750.00 | -0.15% | 117,011 |
| Oct 13, 2025 | 34,200.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,800.00 | -1.46% | 95,412 |
| Oct 10, 2025 | 34,150.00 | 34,600.00 | 33,800.00 | 34,300.00 | 34,300.00 | -0.44% | 107,763 |
| Oct 2, 2025 | 34,400.00 | 35,150.00 | 34,200.00 | 34,450.00 | 34,450.00 | 1.47% | 105,876 |
| Oct 1, 2025 | 33,900.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 57,950 |
| Sep 30, 2025 | 34,100.00 | 34,250.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.88% | 89,615 |
| Sep 29, 2025 | 34,700.00 | 34,750.00 | 34,150.00 | 34,200.00 | 34,200.00 | -1.01% | 65,851 |
| Sep 26, 2025 | 34,900.00 | 34,950.00 | 34,150.00 | 34,550.00 | 34,550.00 | -1.85% | 98,452 |
| Sep 25, 2025 | 35,400.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.26% | 88,095 |
| Sep 24, 2025 | 36,250.00 | 36,250.00 | 35,050.00 | 35,650.00 | 35,650.00 | -2.46% | 144,415 |
| Sep 23, 2025 | 36,400.00 | 36,650.00 | 35,800.00 | 36,550.00 | 36,550.00 | 0.41% | 136,863 |
| Sep 22, 2025 | 35,050.00 | 36,750.00 | 34,800.00 | 36,400.00 | 36,400.00 | 4.60% | 271,950 |
| Sep 19, 2025 | 36,050.00 | 36,050.00 | 34,450.00 | 34,800.00 | 34,800.00 | -3.47% | 254,851 |
| Sep 18, 2025 | 35,400.00 | 36,250.00 | 34,950.00 | 36,050.00 | 36,050.00 | 1.69% | 152,646 |
| Sep 17, 2025 | 35,200.00 | 35,750.00 | 34,900.00 | 35,450.00 | 35,450.00 | - | 75,136 |
| Sep 16, 2025 | 34,550.00 | 35,700.00 | 34,400.00 | 35,450.00 | 35,450.00 | 2.75% | 148,681 |
| Sep 15, 2025 | 35,500.00 | 35,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | -3.90% | 310,014 |
| Sep 12, 2025 | 36,050.00 | 36,100.00 | 35,300.00 | 35,900.00 | 35,900.00 | -0.83% | 148,460 |
| Sep 11, 2025 | 35,350.00 | 37,100.00 | 34,900.00 | 36,200.00 | 36,200.00 | 6.94% | 541,365 |
| Sep 10, 2025 | 33,350.00 | 33,950.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.20% | 77,016 |
| Sep 9, 2025 | 33,550.00 | 33,650.00 | 33,150.00 | 33,450.00 | 33,450.00 | 0.45% | 88,936 |
| Sep 8, 2025 | 33,400.00 | 33,400.00 | 32,650.00 | 33,300.00 | 33,300.00 | -1.19% | 104,045 |
| Sep 5, 2025 | 34,000.00 | 34,200.00 | 33,450.00 | 33,700.00 | 33,700.00 | -0.44% | 85,602 |
| Sep 4, 2025 | 33,950.00 | 34,000.00 | 33,500.00 | 33,850.00 | 33,850.00 | - | 57,127 |
| Sep 3, 2025 | 33,500.00 | 34,300.00 | 33,300.00 | 33,850.00 | 33,850.00 | 0.15% | 72,574 |
| Sep 2, 2025 | 33,900.00 | 34,000.00 | 33,200.00 | 33,800.00 | 33,800.00 | - | 52,865 |
| Sep 1, 2025 | 34,050.00 | 34,500.00 | 33,750.00 | 33,800.00 | 33,800.00 | -0.59% | 74,612 |
| Aug 29, 2025 | 33,950.00 | 34,250.00 | 33,625.00 | 34,000.00 | 34,000.00 | 0.15% | 84,447 |
| Aug 28, 2025 | 33,500.00 | 34,650.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.65% | 136,066 |
| Aug 27, 2025 | 34,000.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.74% | 59,420 |
| Aug 26, 2025 | 33,250.00 | 34,500.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.30% | 119,348 |
| Aug 25, 2025 | 33,950.00 | 33,950.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.74% | 99,471 |
| Aug 22, 2025 | 33,950.00 | 34,450.00 | 33,600.00 | 33,800.00 | 33,800.00 | - | 131,859 |
| Aug 21, 2025 | 33,750.00 | 34,150.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.15% | 115,527 |
| Aug 20, 2025 | 33,450.00 | 33,750.00 | 33,000.00 | 33,750.00 | 33,750.00 | 1.20% | 133,845 |
| Aug 19, 2025 | 32,950.00 | 33,400.00 | 32,550.00 | 33,350.00 | 33,350.00 | 1.68% | 66,498 |
| Aug 18, 2025 | 32,800.00 | 33,000.00 | 32,350.00 | 32,800.00 | 32,800.00 | -0.46% | 46,566 |
| Aug 14, 2025 | 33,600.00 | 33,850.00 | 32,950.00 | 32,950.00 | 32,950.00 | -1.49% | 111,919 |
| Aug 13, 2025 | 33,250.00 | 33,750.00 | 33,100.00 | 33,450.00 | 33,450.00 | 1.52% | 85,100 |
| Aug 12, 2025 | 33,050.00 | 33,500.00 | 32,900.00 | 32,950.00 | 32,950.00 | -0.45% | 109,943 |
| Aug 11, 2025 | 33,400.00 | 33,650.00 | 33,025.00 | 33,100.00 | 33,100.00 | -0.90% | 94,409 |
| Aug 8, 2025 | 33,750.00 | 33,950.00 | 33,350.00 | 33,400.00 | 33,400.00 | -1.76% | 106,628 |
| Aug 7, 2025 | 33,500.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 3.34% | 175,994 |
| Aug 6, 2025 | 32,350.00 | 33,100.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.92% | 90,263 |
| Aug 5, 2025 | 32,700.00 | 32,950.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.46% | 97,741 |
| Aug 4, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,450.00 | 32,450.00 | 0.15% | 105,066 |
| Aug 1, 2025 | 32,700.00 | 33,450.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.99% | 200,028 |
| Jul 31, 2025 | 37,900.00 | 37,900.00 | 33,050.00 | 33,400.00 | 33,400.00 | -8.24% | 921,746 |
| Jul 30, 2025 | 34,950.00 | 37,450.00 | 34,800.00 | 36,400.00 | 36,400.00 | 4.45% | 406,062 |
| Jul 29, 2025 | 34,500.00 | 35,200.00 | 33,800.00 | 34,850.00 | 34,850.00 | 0.72% | 136,790 |
| Jul 28, 2025 | 34,900.00 | 35,050.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.32% | 133,170 |
| Jul 25, 2025 | 34,850.00 | 35,250.00 | 33,950.00 | 34,150.00 | 34,150.00 | -3.53% | 160,240 |
| Jul 24, 2025 | 35,250.00 | 36,100.00 | 34,800.00 | 35,400.00 | 35,400.00 | -0.84% | 335,521 |
| Jul 23, 2025 | 32,400.00 | 36,250.00 | 32,400.00 | 35,700.00 | 35,700.00 | 12.80% | 1,443,481 |
| Jul 22, 2025 | 32,250.00 | 32,350.00 | 31,400.00 | 31,650.00 | 31,650.00 | -1.86% | 120,777 |
| Jul 21, 2025 | 32,350.00 | 32,550.00 | 32,050.00 | 32,250.00 | 32,250.00 | -0.15% | 53,377 |
| Jul 18, 2025 | 32,050.00 | 32,650.00 | 32,000.00 | 32,300.00 | 32,300.00 | 0.94% | 85,804 |
| Jul 17, 2025 | 32,100.00 | 32,200.00 | 31,350.00 | 32,000.00 | 32,000.00 | 0.47% | 84,948 |
| Jul 16, 2025 | 32,500.00 | 32,600.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.60% | 126,922 |
| Jul 15, 2025 | 33,000.00 | 33,000.00 | 32,200.00 | 32,700.00 | 32,700.00 | -0.30% | 92,857 |
| Jul 14, 2025 | 32,250.00 | 33,450.00 | 32,000.00 | 32,800.00 | 32,800.00 | 1.71% | 146,898 |
| Jul 11, 2025 | 31,950.00 | 32,350.00 | 31,800.00 | 32,250.00 | 32,250.00 | 1.26% | 120,854 |