Seong An Materials Co.,Ltd (KRX:011300)
South Korea
· Delayed Price · Currency is KRW 379.00
+7.00 (1.88%)
At close: Dec 5, 2025
KRX:011300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 401.00 | 406.00 | 393.00 | 400.00 | 400.00 | -0.25% | 120,886 |
| Oct 1, 2025 | 400.00 | 411.00 | 395.00 | 401.00 | 401.00 | 0.25% | 142,107 |
| Sep 30, 2025 | 404.00 | 405.00 | 398.00 | 400.00 | 400.00 | -0.74% | 195,053 |
| Sep 29, 2025 | 407.00 | 407.00 | 390.00 | 403.00 | 403.00 | -0.98% | 218,106 |
| Sep 26, 2025 | 408.00 | 411.00 | 400.00 | 407.00 | 407.00 | -0.25% | 280,832 |
| Sep 25, 2025 | 414.00 | 414.00 | 400.00 | 408.00 | 408.00 | 0.49% | 307,156 |
| Sep 24, 2025 | 417.00 | 417.00 | 398.00 | 406.00 | 406.00 | 1.00% | 481,130 |
| Sep 23, 2025 | 411.00 | 417.00 | 395.00 | 402.00 | 402.00 | -2.19% | 783,112 |
| Sep 22, 2025 | 428.00 | 447.00 | 411.00 | 411.00 | 411.00 | -3.97% | 504,418 |
| Sep 19, 2025 | 415.00 | 439.00 | 411.00 | 428.00 | 428.00 | 4.39% | 736,321 |
| Sep 18, 2025 | 405.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.23% | 210,558 |
| Sep 17, 2025 | 408.00 | 415.00 | 401.00 | 405.00 | 405.00 | -0.25% | 263,828 |
| Sep 16, 2025 | 406.00 | 413.00 | 401.00 | 406.00 | 406.00 | 0.25% | 309,935 |
| Sep 15, 2025 | 407.00 | 411.00 | 400.00 | 405.00 | 405.00 | -0.49% | 239,069 |
| Sep 12, 2025 | 413.00 | 420.00 | 407.00 | 407.00 | 407.00 | -2.40% | 544,854 |
| Sep 11, 2025 | 426.00 | 429.00 | 413.00 | 417.00 | 417.00 | -1.42% | 331,033 |
| Sep 10, 2025 | 431.00 | 440.00 | 416.00 | 423.00 | 423.00 | -2.53% | 652,606 |
| Sep 9, 2025 | 441.00 | 446.00 | 429.00 | 434.00 | 434.00 | -2.25% | 339,156 |
| Sep 8, 2025 | 435.00 | 460.00 | 430.00 | 444.00 | 444.00 | -0.22% | 654,152 |
| Sep 5, 2025 | 459.00 | 461.00 | 438.00 | 445.00 | 445.00 | -3.05% | 627,168 |
| Sep 4, 2025 | 434.00 | 485.00 | 430.00 | 459.00 | 459.00 | 6.00% | 4,044,654 |
| Sep 3, 2025 | 411.00 | 486.00 | 401.00 | 433.00 | 433.00 | 5.35% | 6,377,423 |
| Sep 2, 2025 | 384.00 | 422.00 | 384.00 | 411.00 | 411.00 | 7.31% | 1,522,884 |
| Sep 1, 2025 | 391.00 | 396.00 | 356.00 | 383.00 | 383.00 | -3.53% | 2,333,247 |
| Aug 29, 2025 | 403.00 | 403.00 | 390.00 | 397.00 | 397.00 | -0.50% | 573,030 |
| Aug 28, 2025 | 402.00 | 409.00 | 395.00 | 399.00 | 399.00 | -1.97% | 500,410 |
| Aug 27, 2025 | 411.00 | 411.00 | 402.00 | 407.00 | 407.00 | - | 300,343 |
| Aug 26, 2025 | 402.00 | 410.00 | 401.00 | 407.00 | 407.00 | 1.24% | 182,688 |
| Aug 25, 2025 | 407.00 | 412.00 | 400.00 | 402.00 | 402.00 | -0.25% | 174,940 |
| Aug 22, 2025 | 397.00 | 406.00 | 395.00 | 403.00 | 403.00 | 1.26% | 304,999 |
| Aug 21, 2025 | 406.00 | 412.00 | 393.00 | 398.00 | 398.00 | -1.97% | 325,166 |
| Aug 20, 2025 | 420.00 | 421.00 | 396.00 | 406.00 | 406.00 | -2.40% | 430,043 |
| Aug 19, 2025 | 420.00 | 430.00 | 410.00 | 416.00 | 416.00 | -0.95% | 259,391 |
| Aug 18, 2025 | 420.00 | 433.00 | 415.00 | 420.00 | 420.00 | - | 448,403 |
| Aug 14, 2025 | 424.00 | 429.00 | 419.00 | 420.00 | 420.00 | -0.47% | 357,908 |
| Aug 13, 2025 | 434.00 | 437.00 | 420.00 | 422.00 | 422.00 | -2.76% | 585,666 |
| Aug 12, 2025 | 430.00 | 452.00 | 421.00 | 434.00 | 434.00 | 0.93% | 779,977 |
| Aug 11, 2025 | 435.00 | 435.00 | 427.00 | 430.00 | 430.00 | -1.15% | 218,168 |
| Aug 8, 2025 | 434.00 | 435.00 | 426.00 | 435.00 | 435.00 | 1.40% | 238,553 |
| Aug 7, 2025 | 427.00 | 437.00 | 427.00 | 429.00 | 429.00 | 0.47% | 187,356 |
| Aug 6, 2025 | 424.00 | 434.00 | 405.00 | 427.00 | 427.00 | 1.18% | 289,249 |
| Aug 5, 2025 | 437.00 | 440.00 | 420.00 | 422.00 | 422.00 | -2.31% | 342,995 |
| Aug 4, 2025 | 420.00 | 440.00 | 420.00 | 432.00 | 432.00 | 1.65% | 207,198 |
| Aug 1, 2025 | 429.00 | 431.00 | 420.00 | 425.00 | 425.00 | -0.93% | 404,813 |
| Jul 31, 2025 | 439.00 | 440.00 | 424.00 | 429.00 | 429.00 | -2.28% | 479,612 |
| Jul 30, 2025 | 433.00 | 455.00 | 425.00 | 439.00 | 439.00 | 1.39% | 479,622 |
| Jul 29, 2025 | 436.00 | 437.00 | 410.00 | 433.00 | 433.00 | -0.69% | 671,068 |
| Jul 28, 2025 | 446.00 | 450.00 | 434.00 | 436.00 | 436.00 | -2.24% | 521,365 |
| Jul 25, 2025 | 444.00 | 478.00 | 440.00 | 446.00 | 446.00 | 0.45% | 1,096,459 |
| Jul 24, 2025 | 451.00 | 453.00 | 440.00 | 444.00 | 444.00 | -1.55% | 1,201,384 |
| Jul 23, 2025 | 468.00 | 471.00 | 442.00 | 451.00 | 451.00 | -3.63% | 1,756,950 |
| Jul 22, 2025 | 486.00 | 495.00 | 463.00 | 468.00 | 468.00 | -3.90% | 1,761,591 |
| Jul 21, 2025 | 468.00 | 510.00 | 468.00 | 487.00 | 487.00 | 4.51% | 4,274,685 |
| Jul 18, 2025 | 470.00 | 502.00 | 458.00 | 466.00 | 466.00 | 0.22% | 2,223,834 |
| Jul 17, 2025 | 497.00 | 519.00 | 465.00 | 465.00 | 465.00 | -6.44% | 5,887,809 |
| Jul 16, 2025 | 510.00 | 574.00 | 471.00 | 497.00 | 497.00 | 12.44% | 42,139,540 |
| Jul 15, 2025 | 450.00 | 458.00 | 437.00 | 442.00 | 442.00 | -2.64% | 382,169 |
| Jul 14, 2025 | 471.00 | 476.00 | 452.00 | 454.00 | 454.00 | -1.52% | 264,235 |
| Jul 11, 2025 | 452.00 | 492.00 | 445.00 | 461.00 | 461.00 | 4.30% | 946,105 |