Seong An Materials Co.,Ltd (KRX:011300)
South Korea
· Delayed Price · Currency is KRW 319.00
-28.00 (-8.07%)
At close: Mar 9, 2026
KRX:011300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 316.00 | 342.00 | 314.00 | 320.00 | 320.00 | -7.78% | 927,040 |
| Mar 6, 2026 | 351.00 | 361.00 | 337.00 | 347.00 | 347.00 | -4.41% | 742,591 |
| Mar 5, 2026 | 341.00 | 366.00 | 341.00 | 363.00 | 363.00 | 10.00% | 812,656 |
| Mar 4, 2026 | 355.00 | 355.00 | 325.00 | 330.00 | 330.00 | -8.59% | 2,216,276 |
| Mar 3, 2026 | 365.00 | 372.00 | 356.00 | 361.00 | 361.00 | -1.90% | 1,194,828 |
| Feb 27, 2026 | 378.00 | 389.00 | 366.00 | 368.00 | 368.00 | -2.65% | 1,531,061 |
| Feb 26, 2026 | 408.00 | 410.00 | 375.00 | 378.00 | 378.00 | -5.74% | 2,369,698 |
| Feb 25, 2026 | 432.00 | 440.00 | 401.00 | 401.00 | 401.00 | -1.47% | 2,857,740 |
| Feb 24, 2026 | 440.00 | 440.00 | 383.00 | 407.00 | 407.00 | -6.65% | 4,141,473 |
| Feb 23, 2026 | 380.00 | 449.00 | 365.00 | 436.00 | 436.00 | 21.79% | 8,892,527 |
| Feb 20, 2026 | 350.00 | 361.00 | 344.00 | 358.00 | 358.00 | 1.70% | 717,196 |
| Feb 19, 2026 | 376.00 | 376.00 | 350.00 | 352.00 | 352.00 | -6.38% | 2,419,974 |
| Feb 13, 2026 | 406.00 | 410.00 | 365.00 | 376.00 | 376.00 | -8.29% | 2,452,331 |
| Feb 12, 2026 | 401.00 | 420.00 | 390.00 | 410.00 | 410.00 | 2.24% | 1,978,491 |
| Feb 11, 2026 | 417.00 | 417.00 | 389.00 | 401.00 | 401.00 | -4.52% | 1,534,667 |
| Feb 10, 2026 | 415.00 | 422.00 | 400.00 | 420.00 | 420.00 | 1.20% | 1,274,706 |
| Feb 9, 2026 | 400.00 | 424.00 | 390.00 | 415.00 | 415.00 | 6.14% | 2,663,906 |
| Feb 6, 2026 | 408.00 | 408.00 | 386.00 | 391.00 | 391.00 | -4.63% | 925,228 |
| Feb 5, 2026 | 389.00 | 410.00 | 381.00 | 410.00 | 410.00 | 5.40% | 1,680,858 |
| Feb 4, 2026 | 381.00 | 389.00 | 369.00 | 389.00 | 389.00 | 2.10% | 1,385,841 |
| Feb 3, 2026 | 385.00 | 412.00 | 372.00 | 381.00 | 381.00 | -1.04% | 5,069,685 |
| Feb 2, 2026 | 388.00 | 388.00 | 370.00 | 385.00 | 385.00 | -1.79% | 1,331,889 |
| Jan 30, 2026 | 396.00 | 398.00 | 378.00 | 392.00 | 392.00 | -1.01% | 999,768 |
| Jan 29, 2026 | 403.00 | 403.00 | 383.00 | 396.00 | 396.00 | -1.74% | 956,075 |
| Jan 28, 2026 | 414.00 | 414.00 | 396.00 | 403.00 | 403.00 | -1.95% | 734,843 |
| Jan 27, 2026 | 410.00 | 411.00 | 385.00 | 411.00 | 411.00 | 1.99% | 1,756,772 |
| Jan 26, 2026 | 390.00 | 413.00 | 385.00 | 403.00 | 403.00 | 4.40% | 2,793,874 |
| Jan 23, 2026 | 377.00 | 388.00 | 369.00 | 386.00 | 386.00 | 2.93% | 1,015,446 |
| Jan 22, 2026 | 373.00 | 376.00 | 367.00 | 375.00 | 375.00 | 0.27% | 468,884 |
| Jan 21, 2026 | 375.00 | 384.00 | 363.00 | 374.00 | 374.00 | -0.27% | 1,004,720 |
| Jan 20, 2026 | 361.00 | 380.00 | 359.00 | 375.00 | 375.00 | 2.74% | 1,004,499 |
| Jan 19, 2026 | 360.00 | 370.00 | 356.00 | 365.00 | 365.00 | 1.39% | 656,209 |
| Jan 16, 2026 | 361.00 | 379.00 | 354.00 | 360.00 | 360.00 | -1.37% | 891,572 |
| Jan 15, 2026 | 363.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.55% | 313,579 |
| Jan 14, 2026 | 380.00 | 380.00 | 359.00 | 363.00 | 363.00 | -1.89% | 535,003 |
| Jan 13, 2026 | 363.00 | 382.00 | 362.00 | 370.00 | 370.00 | 1.37% | 988,345 |
| Jan 12, 2026 | 371.00 | 377.00 | 361.00 | 365.00 | 365.00 | -1.62% | 873,102 |
| Jan 9, 2026 | 359.00 | 380.00 | 357.00 | 371.00 | 371.00 | 3.06% | 1,595,458 |
| Jan 8, 2026 | 359.00 | 370.00 | 347.00 | 360.00 | 360.00 | 0.56% | 1,501,968 |
| Jan 7, 2026 | 384.00 | 440.00 | 344.00 | 358.00 | 358.00 | 2.29% | 16,195,720 |
| Jan 6, 2026 | 354.00 | 355.00 | 341.00 | 350.00 | 350.00 | -1.13% | 962,206 |
| Jan 5, 2026 | 351.00 | 357.00 | 348.00 | 354.00 | 354.00 | - | 563,968 |
| Jan 2, 2026 | 350.00 | 358.00 | 344.00 | 354.00 | 354.00 | 1.14% | 511,451 |
| Dec 30, 2025 | 359.00 | 359.00 | 347.00 | 350.00 | 350.00 | -1.13% | 343,598 |
| Dec 29, 2025 | 360.00 | 367.00 | 354.00 | 354.00 | 354.00 | -1.67% | 387,567 |
| Dec 26, 2025 | 375.00 | 375.00 | 355.00 | 360.00 | 360.00 | -2.96% | 465,842 |
| Dec 24, 2025 | 364.00 | 372.00 | 361.00 | 371.00 | 371.00 | 1.09% | 268,479 |
| Dec 23, 2025 | 369.00 | 371.00 | 360.00 | 367.00 | 367.00 | 1.10% | 296,456 |
| Dec 22, 2025 | 374.00 | 374.00 | 361.00 | 363.00 | 363.00 | -1.09% | 212,875 |
| Dec 19, 2025 | 370.00 | 385.00 | 357.00 | 367.00 | 367.00 | -0.54% | 664,137 |
| Dec 18, 2025 | 374.00 | 386.00 | 366.00 | 369.00 | 369.00 | -1.34% | 1,143,547 |
| Dec 17, 2025 | 347.00 | 413.00 | 347.00 | 374.00 | 374.00 | 7.78% | 6,079,524 |
| Dec 16, 2025 | 361.00 | 363.00 | 345.00 | 347.00 | 347.00 | -3.88% | 1,014,235 |
| Dec 15, 2025 | 372.00 | 378.00 | 359.00 | 361.00 | 361.00 | -2.96% | 679,399 |
| Dec 12, 2025 | 370.00 | 379.00 | 364.00 | 372.00 | 372.00 | 0.54% | 269,859 |
| Dec 11, 2025 | 372.00 | 376.00 | 369.00 | 370.00 | 370.00 | -0.80% | 182,279 |
| Dec 10, 2025 | 364.00 | 373.00 | 361.00 | 373.00 | 373.00 | 2.19% | 370,150 |
| Dec 9, 2025 | 368.00 | 369.00 | 363.00 | 365.00 | 365.00 | -0.82% | 249,371 |
| Dec 8, 2025 | 376.00 | 378.00 | 368.00 | 368.00 | 368.00 | -2.90% | 417,042 |
| Dec 5, 2025 | 379.00 | 379.00 | 367.00 | 379.00 | 379.00 | 1.88% | 319,736 |
| Dec 4, 2025 | 387.00 | 391.00 | 371.00 | 372.00 | 372.00 | -3.13% | 341,530 |
| Dec 3, 2025 | 391.00 | 391.00 | 370.00 | 384.00 | 384.00 | -1.79% | 640,862 |
| Dec 2, 2025 | 377.00 | 395.00 | 375.00 | 391.00 | 391.00 | 3.71% | 417,482 |
| Dec 1, 2025 | 392.00 | 394.00 | 371.00 | 377.00 | 377.00 | -3.83% | 939,870 |
| Nov 28, 2025 | 391.00 | 393.00 | 386.00 | 392.00 | 392.00 | 0.26% | 185,265 |
| Nov 27, 2025 | 392.00 | 398.00 | 385.00 | 391.00 | 391.00 | -1.76% | 285,623 |
| Nov 26, 2025 | 394.00 | 404.00 | 385.00 | 398.00 | 398.00 | 1.27% | 533,177 |
| Nov 25, 2025 | 377.00 | 397.00 | 374.00 | 393.00 | 393.00 | 4.24% | 573,650 |
| Nov 24, 2025 | 370.00 | 378.00 | 365.00 | 377.00 | 377.00 | 1.89% | 317,467 |
| Nov 21, 2025 | 379.00 | 381.00 | 362.00 | 370.00 | 370.00 | -3.39% | 491,201 |
| Nov 20, 2025 | 385.00 | 388.00 | 377.00 | 383.00 | 383.00 | - | 315,577 |
| Nov 19, 2025 | 389.00 | 389.00 | 373.00 | 383.00 | 383.00 | 1.59% | 306,767 |
| Nov 18, 2025 | 388.00 | 395.00 | 373.00 | 377.00 | 377.00 | -3.83% | 524,903 |
| Nov 17, 2025 | 400.00 | 411.00 | 385.00 | 392.00 | 392.00 | -2.00% | 691,806 |
| Nov 14, 2025 | 397.00 | 427.00 | 391.00 | 400.00 | 400.00 | 0.76% | 2,060,313 |
| Nov 13, 2025 | 377.00 | 404.00 | 367.00 | 397.00 | 397.00 | 6.43% | 1,297,832 |
| Nov 12, 2025 | 362.00 | 377.00 | 362.00 | 373.00 | 373.00 | 2.75% | 561,200 |
| Nov 11, 2025 | 362.00 | 368.00 | 356.00 | 363.00 | 363.00 | - | 743,203 |
| Nov 10, 2025 | 363.00 | 368.00 | 356.00 | 363.00 | 363.00 | -0.27% | 518,715 |
| Nov 7, 2025 | 360.00 | 373.00 | 349.00 | 364.00 | 364.00 | - | 893,785 |
| Nov 6, 2025 | 370.00 | 376.00 | 358.00 | 364.00 | 364.00 | -1.36% | 633,663 |
| Nov 5, 2025 | 378.00 | 378.00 | 341.00 | 369.00 | 369.00 | -2.64% | 922,060 |
| Nov 4, 2025 | 387.00 | 387.00 | 371.00 | 379.00 | 379.00 | -0.52% | 657,233 |
| Nov 3, 2025 | 383.00 | 396.00 | 378.00 | 381.00 | 381.00 | -0.52% | 616,415 |
| Oct 31, 2025 | 378.00 | 404.00 | 368.00 | 383.00 | 383.00 | 1.32% | 1,574,971 |
| Oct 30, 2025 | 375.00 | 394.00 | 367.00 | 378.00 | 378.00 | 0.53% | 2,144,634 |
| Oct 29, 2025 | 383.00 | 393.00 | 375.00 | 376.00 | 376.00 | -1.83% | 843,360 |
| Oct 28, 2025 | 386.00 | 395.00 | 379.00 | 383.00 | 383.00 | -0.78% | 876,157 |
| Oct 27, 2025 | 383.00 | 397.00 | 372.00 | 386.00 | 386.00 | 0.78% | 1,391,441 |
| Oct 24, 2025 | 391.00 | 393.00 | 377.00 | 383.00 | 383.00 | -2.05% | 2,054,770 |
| Oct 23, 2025 | 412.00 | 425.00 | 390.00 | 391.00 | 391.00 | -5.10% | 2,812,004 |
| Oct 22, 2025 | 409.00 | 420.00 | 406.00 | 412.00 | 412.00 | 0.98% | 1,166,218 |
| Oct 21, 2025 | 415.00 | 420.00 | 405.00 | 408.00 | 408.00 | -1.45% | 1,176,596 |
| Oct 20, 2025 | 422.00 | 426.00 | 408.00 | 414.00 | 414.00 | -1.90% | 1,587,775 |
| Oct 17, 2025 | 451.00 | 465.00 | 418.00 | 422.00 | 422.00 | -4.52% | 3,285,900 |
| Oct 16, 2025 | 467.00 | 467.00 | 434.00 | 442.00 | 442.00 | -5.56% | 3,906,263 |
| Oct 15, 2025 | 495.00 | 526.00 | 459.00 | 468.00 | 468.00 | -2.90% | 8,644,394 |
| Oct 14, 2025 | 548.00 | 588.00 | 463.00 | 482.00 | 482.00 | -7.49% | 44,750,950 |
| Oct 13, 2025 | 430.00 | 521.00 | 425.00 | 521.00 | 521.00 | 29.93% | 42,982,070 |
| Oct 10, 2025 | 400.00 | 432.00 | 390.00 | 401.00 | 401.00 | 0.25% | 953,796 |