SL Corporation (KRX:005850)
South Korea
· Delayed Price · Currency is KRW 66,200
+200 (0.30%)
Apr 29, 2026, 2:50 PM KST
SL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66,000.00 | 68,200.00 | 64,500.00 | 66,000.00 | 66,000.00 | 2.96% | 306,446 |
| Apr 27, 2026 | 61,600.00 | 65,200.00 | 60,800.00 | 64,100.00 | 64,100.00 | 5.43% | 257,813 |
| Apr 24, 2026 | 61,700.00 | 61,900.00 | 59,900.00 | 60,800.00 | 60,800.00 | -0.98% | 141,258 |
| Apr 23, 2026 | 67,200.00 | 67,200.00 | 61,000.00 | 61,400.00 | 61,400.00 | -4.06% | 230,521 |
| Apr 22, 2026 | 64,700.00 | 64,700.00 | 62,700.00 | 64,000.00 | 64,000.00 | -1.39% | 142,945 |
| Apr 21, 2026 | 62,400.00 | 65,000.00 | 61,200.00 | 64,900.00 | 64,900.00 | 6.39% | 265,639 |
| Apr 20, 2026 | 61,500.00 | 61,900.00 | 60,600.00 | 61,000.00 | 61,000.00 | -0.33% | 156,131 |
| Apr 17, 2026 | 61,800.00 | 61,900.00 | 60,400.00 | 61,200.00 | 61,200.00 | 1.66% | 139,118 |
| Apr 16, 2026 | 60,900.00 | 61,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 2.91% | 286,161 |
| Apr 15, 2026 | 60,000.00 | 60,000.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.69% | 178,024 |
| Apr 14, 2026 | 56,500.00 | 58,400.00 | 56,350.00 | 58,100.00 | 58,100.00 | 5.06% | 139,309 |
| Apr 13, 2026 | 56,000.00 | 56,000.00 | 54,700.00 | 55,300.00 | 55,300.00 | -2.47% | 226,523 |
| Apr 10, 2026 | 59,100.00 | 59,600.00 | 56,100.00 | 56,700.00 | 56,700.00 | -2.74% | 215,861 |
| Apr 9, 2026 | 59,000.00 | 59,700.00 | 57,400.00 | 58,300.00 | 58,300.00 | -1.02% | 124,152 |
| Apr 8, 2026 | 56,700.00 | 59,400.00 | 56,100.00 | 58,900.00 | 58,900.00 | 8.67% | 181,511 |
| Apr 7, 2026 | 54,800.00 | 55,200.00 | 53,200.00 | 54,200.00 | 54,200.00 | -1.09% | 95,167 |
| Apr 6, 2026 | 55,000.00 | 56,000.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.72% | 107,170 |
| Apr 3, 2026 | 55,900.00 | 56,100.00 | 53,700.00 | 55,200.00 | 55,200.00 | 1.85% | 117,929 |
| Apr 2, 2026 | 60,100.00 | 60,200.00 | 53,500.00 | 54,200.00 | 54,200.00 | -7.51% | 212,506 |
| Apr 1, 2026 | 58,300.00 | 59,000.00 | 57,000.00 | 58,600.00 | 58,600.00 | 5.78% | 118,767 |
| Mar 31, 2026 | 56,000.00 | 57,200.00 | 54,700.00 | 55,400.00 | 55,400.00 | -2.98% | 219,699 |
| Mar 30, 2026 | 56,300.00 | 57,800.00 | 55,100.00 | 57,100.00 | 57,100.00 | -4.52% | 168,550 |
| Mar 27, 2026 | 57,700.00 | 60,000.00 | 57,000.00 | 59,800.00 | 59,800.00 | 1.01% | 131,690 |
| Mar 26, 2026 | 61,100.00 | 61,100.00 | 58,500.00 | 59,200.00 | 59,200.00 | -2.95% | 126,335 |
| Mar 25, 2026 | 60,900.00 | 62,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 2.18% | 102,302 |
| Mar 24, 2026 | 61,500.00 | 62,900.00 | 58,700.00 | 59,700.00 | 59,700.00 | 1.53% | 220,896 |
| Mar 23, 2026 | 60,400.00 | 60,700.00 | 58,500.00 | 58,800.00 | 58,800.00 | -6.81% | 171,181 |
| Mar 20, 2026 | 64,600.00 | 64,900.00 | 62,900.00 | 63,100.00 | 63,100.00 | -2.17% | 124,045 |
| Mar 19, 2026 | 65,000.00 | 65,600.00 | 64,100.00 | 64,500.00 | 64,500.00 | -5.43% | 130,614 |
| Mar 18, 2026 | 68,200.00 | 68,800.00 | 66,900.00 | 68,200.00 | 65,421.85 | 3.81% | 213,438 |
| Mar 17, 2026 | 66,700.00 | 69,100.00 | 65,700.00 | 65,700.00 | 63,023.69 | 3.79% | 254,152 |
| Mar 16, 2026 | 64,000.00 | 65,500.00 | 62,600.00 | 63,300.00 | 60,721.46 | -3.06% | 152,317 |
| Mar 13, 2026 | 62,400.00 | 65,400.00 | 61,700.00 | 65,300.00 | 62,639.99 | 0.46% | 155,629 |
| Mar 12, 2026 | 64,000.00 | 66,800.00 | 63,900.00 | 65,000.00 | 62,352.21 | 1.56% | 152,143 |
| Mar 11, 2026 | 69,100.00 | 69,100.00 | 63,000.00 | 64,000.00 | 61,392.94 | 0.47% | 248,310 |
| Mar 10, 2026 | 65,100.00 | 65,200.00 | 62,500.00 | 63,700.00 | 61,105.16 | 3.07% | 151,355 |
| Mar 9, 2026 | 62,900.00 | 63,000.00 | 58,500.00 | 61,800.00 | 59,282.56 | -9.38% | 260,801 |
| Mar 6, 2026 | 63,900.00 | 68,500.00 | 63,800.00 | 68,200.00 | 65,421.85 | 3.33% | 186,835 |
| Mar 5, 2026 | 65,500.00 | 67,400.00 | 64,000.00 | 66,000.00 | 63,311.47 | 10.18% | 259,624 |
| Mar 4, 2026 | 65,000.00 | 68,200.00 | 57,800.00 | 59,900.00 | 57,459.96 | -12.30% | 359,465 |
| Mar 3, 2026 | 71,300.00 | 72,600.00 | 68,300.00 | 68,300.00 | 65,517.78 | -6.95% | 295,828 |
| Feb 27, 2026 | 68,300.00 | 77,400.00 | 68,300.00 | 73,400.00 | 70,410.03 | 3.67% | 652,431 |
| Feb 26, 2026 | 72,900.00 | 72,900.00 | 68,600.00 | 70,800.00 | 67,915.94 | -1.94% | 506,750 |
| Feb 25, 2026 | 63,000.00 | 72,700.00 | 62,500.00 | 72,200.00 | 69,258.91 | 17.97% | 1,037,996 |
| Feb 24, 2026 | 61,700.00 | 62,500.00 | 60,500.00 | 61,200.00 | 58,707.00 | -1.13% | 141,404 |
| Feb 23, 2026 | 63,000.00 | 63,800.00 | 60,600.00 | 61,900.00 | 59,378.49 | 1.31% | 316,973 |
| Feb 20, 2026 | 58,300.00 | 63,000.00 | 58,000.00 | 61,100.00 | 58,611.07 | 10.89% | 927,506 |
| Feb 19, 2026 | 52,600.00 | 55,700.00 | 52,500.00 | 55,100.00 | 52,855.49 | 4.95% | 202,237 |
| Feb 13, 2026 | 53,500.00 | 53,900.00 | 52,100.00 | 52,500.00 | 50,361.40 | -3.67% | 164,408 |
| Feb 12, 2026 | 55,000.00 | 55,000.00 | 53,400.00 | 54,500.00 | 52,279.93 | -0.37% | 210,356 |
| Feb 11, 2026 | 55,200.00 | 55,300.00 | 53,600.00 | 54,700.00 | 52,471.78 | 0.37% | 174,423 |
| Feb 10, 2026 | 55,300.00 | 56,200.00 | 54,100.00 | 54,500.00 | 52,279.93 | 2.06% | 154,136 |
| Feb 9, 2026 | 52,900.00 | 53,600.00 | 52,400.00 | 53,400.00 | 51,224.74 | 3.69% | 111,279 |
| Feb 6, 2026 | 52,100.00 | 52,500.00 | 49,950.00 | 51,500.00 | 49,402.13 | -5.50% | 209,372 |
| Feb 5, 2026 | 55,000.00 | 55,800.00 | 53,500.00 | 54,500.00 | 52,279.93 | -2.85% | 154,895 |
| Feb 4, 2026 | 55,500.00 | 56,400.00 | 54,400.00 | 56,100.00 | 53,814.75 | 2.37% | 204,768 |
| Feb 3, 2026 | 54,200.00 | 54,900.00 | 52,600.00 | 54,800.00 | 52,567.71 | 3.59% | 225,511 |
| Feb 2, 2026 | 54,100.00 | 55,500.00 | 52,400.00 | 52,900.00 | 50,745.10 | -4.34% | 197,575 |
| Jan 30, 2026 | 56,900.00 | 57,000.00 | 55,000.00 | 55,300.00 | 53,047.34 | -4.98% | 344,214 |
| Jan 29, 2026 | 58,500.00 | 59,400.00 | 55,800.00 | 58,200.00 | 55,829.21 | 1.22% | 394,386 |
| Jan 28, 2026 | 57,600.00 | 59,000.00 | 56,400.00 | 57,500.00 | 55,157.72 | 1.41% | 336,551 |
| Jan 27, 2026 | 53,500.00 | 56,700.00 | 53,000.00 | 56,700.00 | 54,390.31 | 3.09% | 464,105 |
| Jan 26, 2026 | 55,200.00 | 56,700.00 | 54,700.00 | 55,000.00 | 52,759.56 | -2.31% | 380,513 |
| Jan 23, 2026 | 60,800.00 | 63,400.00 | 56,100.00 | 56,300.00 | 54,006.60 | -8.90% | 838,134 |
| Jan 22, 2026 | 70,300.00 | 70,400.00 | 60,000.00 | 61,800.00 | 59,282.56 | -4.63% | 1,199,281 |
| Jan 21, 2026 | 48,200.00 | 64,800.00 | 48,200.00 | 64,800.00 | 62,160.35 | 29.86% | 1,843,802 |
| Jan 20, 2026 | 55,100.00 | 55,800.00 | 49,150.00 | 49,900.00 | 47,867.31 | -4.77% | 493,041 |
| Jan 19, 2026 | 50,500.00 | 53,500.00 | 49,400.00 | 52,400.00 | 50,265.47 | 4.80% | 567,166 |
| Jan 16, 2026 | 48,200.00 | 54,200.00 | 46,750.00 | 50,000.00 | 47,963.24 | 6.04% | 1,019,265 |
| Jan 15, 2026 | 46,000.00 | 48,050.00 | 45,650.00 | 47,150.00 | 45,229.33 | 1.29% | 232,201 |
| Jan 14, 2026 | 48,150.00 | 48,350.00 | 46,300.00 | 46,550.00 | 44,653.77 | 0.43% | 280,416 |
| Jan 13, 2026 | 44,650.00 | 48,000.00 | 44,500.00 | 46,350.00 | 44,461.92 | 4.86% | 494,133 |
| Jan 12, 2026 | 46,700.00 | 46,700.00 | 43,750.00 | 44,200.00 | 42,399.50 | -4.02% | 347,953 |
| Jan 9, 2026 | 44,000.00 | 46,300.00 | 43,300.00 | 46,050.00 | 44,174.14 | 5.38% | 301,261 |
| Jan 8, 2026 | 45,050.00 | 45,100.00 | 42,500.00 | 43,700.00 | 41,919.87 | -1.80% | 272,653 |
| Jan 7, 2026 | 42,050.00 | 45,800.00 | 41,800.00 | 44,500.00 | 42,687.28 | 5.83% | 583,684 |
| Jan 6, 2026 | 42,100.00 | 43,900.00 | 41,400.00 | 42,050.00 | 40,337.08 | 0.96% | 309,480 |
| Jan 5, 2026 | 41,750.00 | 41,950.00 | 41,250.00 | 41,650.00 | 39,953.38 | -0.36% | 177,569 |
| Jan 2, 2026 | 43,250.00 | 43,400.00 | 41,550.00 | 41,800.00 | 40,097.26 | -2.45% | 166,514 |
| Dec 30, 2025 | 43,100.00 | 43,100.00 | 42,200.00 | 42,850.00 | 41,104.49 | 0.23% | 109,655 |
| Dec 29, 2025 | 43,200.00 | 43,450.00 | 42,350.00 | 42,750.00 | 41,008.57 | -1.04% | 90,817 |
| Dec 26, 2025 | 43,200.00 | 43,800.00 | 42,650.00 | 43,200.00 | 41,440.24 | 0.70% | 114,351 |
| Dec 24, 2025 | 42,950.00 | 43,650.00 | 42,250.00 | 42,900.00 | 41,152.46 | 0.94% | 135,009 |
| Dec 23, 2025 | 43,850.00 | 44,150.00 | 42,200.00 | 42,500.00 | 40,768.75 | -2.52% | 141,278 |
| Dec 22, 2025 | 44,400.00 | 44,450.00 | 42,900.00 | 43,600.00 | 41,823.94 | 1.04% | 167,599 |
| Dec 19, 2025 | 42,900.00 | 43,600.00 | 41,500.00 | 43,150.00 | 41,392.27 | 2.37% | 167,095 |
| Dec 18, 2025 | 42,400.00 | 43,200.00 | 41,500.00 | 42,150.00 | 40,433.01 | -3.33% | 141,930 |
| Dec 17, 2025 | 42,750.00 | 45,100.00 | 42,750.00 | 43,600.00 | 41,823.94 | 2.47% | 251,607 |
| Dec 16, 2025 | 44,600.00 | 45,000.00 | 42,200.00 | 42,550.00 | 40,816.71 | -2.30% | 177,200 |
| Dec 15, 2025 | 43,500.00 | 44,000.00 | 43,050.00 | 43,550.00 | 41,775.98 | -1.14% | 108,322 |
| Dec 12, 2025 | 43,700.00 | 44,300.00 | 43,350.00 | 44,050.00 | 42,255.61 | 1.26% | 144,022 |
| Dec 11, 2025 | 44,250.00 | 44,400.00 | 42,900.00 | 43,500.00 | 41,728.01 | -1.02% | 405,943 |
| Dec 10, 2025 | 45,100.00 | 45,250.00 | 43,550.00 | 43,950.00 | 42,159.68 | -0.34% | 138,326 |
| Dec 9, 2025 | 45,200.00 | 46,550.00 | 44,000.00 | 44,100.00 | 42,303.57 | -4.55% | 269,341 |
| Dec 8, 2025 | 47,000.00 | 49,600.00 | 45,000.00 | 46,200.00 | 44,318.03 | 1.20% | 400,993 |
| Dec 5, 2025 | 44,050.00 | 46,100.00 | 43,400.00 | 45,650.00 | 43,790.43 | 3.75% | 393,459 |
| Dec 4, 2025 | 44,650.00 | 45,300.00 | 43,800.00 | 44,000.00 | 42,207.65 | 0.34% | 407,958 |
| Dec 3, 2025 | 41,500.00 | 44,600.00 | 41,250.00 | 43,850.00 | 42,063.76 | 6.43% | 481,280 |
| Dec 2, 2025 | 40,850.00 | 42,100.00 | 40,750.00 | 41,200.00 | 39,521.71 | 2.23% | 205,914 |
| Dec 1, 2025 | 41,250.00 | 41,700.00 | 39,900.00 | 40,300.00 | 38,658.37 | -2.66% | 189,447 |