Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea
· Delayed Price · Currency is KRW 54,200
-1,000 (-1.81%)
Mar 9, 2026, 3:30 PM KST
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53,800.00 | 55,200.00 | 52,600.00 | 54,200.00 | 54,200.00 | -1.81% | 75,873 |
| Mar 6, 2026 | 56,100.00 | 56,100.00 | 54,100.00 | 55,200.00 | 55,200.00 | -1.95% | 59,896 |
| Mar 5, 2026 | 55,500.00 | 56,600.00 | 54,700.00 | 56,300.00 | 56,300.00 | 7.65% | 63,265 |
| Mar 4, 2026 | 52,200.00 | 56,100.00 | 51,700.00 | 52,300.00 | 52,300.00 | -7.76% | 170,920 |
| Mar 3, 2026 | 57,700.00 | 58,900.00 | 56,200.00 | 56,700.00 | 56,700.00 | -2.74% | 61,880 |
| Feb 27, 2026 | 59,400.00 | 59,600.00 | 58,000.00 | 58,300.00 | 58,300.00 | -1.85% | 64,188 |
| Feb 26, 2026 | 57,000.00 | 59,500.00 | 56,300.00 | 59,400.00 | 59,400.00 | 5.13% | 100,057 |
| Feb 25, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | -3.09% | 179,372 |
| Feb 24, 2026 | 59,200.00 | 59,200.00 | 56,400.00 | 58,300.00 | 58,300.00 | -1.52% | 77,473 |
| Feb 23, 2026 | 63,300.00 | 64,800.00 | 58,600.00 | 59,200.00 | 59,200.00 | -4.52% | 186,298 |
| Feb 20, 2026 | 59,000.00 | 64,800.00 | 58,500.00 | 62,000.00 | 62,000.00 | 5.26% | 188,845 |
| Feb 19, 2026 | 57,900.00 | 59,500.00 | 55,400.00 | 58,900.00 | 58,900.00 | 1.90% | 68,224 |
| Feb 13, 2026 | 57,600.00 | 58,700.00 | 56,900.00 | 57,800.00 | 57,800.00 | 0.70% | 80,416 |
| Feb 12, 2026 | 58,000.00 | 58,800.00 | 56,600.00 | 57,400.00 | 57,400.00 | - | 72,462 |
| Feb 11, 2026 | 55,500.00 | 58,000.00 | 55,200.00 | 57,400.00 | 57,400.00 | 3.99% | 104,111 |
| Feb 10, 2026 | 55,000.00 | 55,600.00 | 53,800.00 | 55,200.00 | 55,200.00 | 0.18% | 105,647 |
| Feb 9, 2026 | 53,100.00 | 55,100.00 | 53,100.00 | 55,100.00 | 55,100.00 | 3.57% | 68,327 |
| Feb 6, 2026 | 52,600.00 | 53,400.00 | 50,200.00 | 53,200.00 | 53,200.00 | 0.38% | 69,004 |
| Feb 5, 2026 | 51,400.00 | 53,400.00 | 51,100.00 | 53,000.00 | 53,000.00 | 2.71% | 125,152 |
| Feb 4, 2026 | 50,400.00 | 51,600.00 | 50,400.00 | 51,600.00 | 51,600.00 | 2.18% | 114,077 |
| Feb 3, 2026 | 49,700.00 | 51,500.00 | 49,700.00 | 50,500.00 | 50,500.00 | 1.61% | 65,175 |
| Feb 2, 2026 | 49,500.00 | 50,300.00 | 49,000.00 | 49,700.00 | 49,700.00 | -0.40% | 80,088 |
| Jan 30, 2026 | 49,650.00 | 50,500.00 | 49,250.00 | 49,900.00 | 49,900.00 | 0.40% | 95,924 |
| Jan 29, 2026 | 49,100.00 | 50,200.00 | 48,050.00 | 49,700.00 | 49,700.00 | 1.33% | 87,834 |
| Jan 28, 2026 | 49,800.00 | 50,500.00 | 49,050.00 | 49,050.00 | 49,050.00 | -1.70% | 62,364 |
| Jan 27, 2026 | 49,400.00 | 50,200.00 | 49,000.00 | 49,900.00 | 49,900.00 | 0.30% | 55,403 |
| Jan 26, 2026 | 49,750.00 | 50,300.00 | 49,300.00 | 49,750.00 | 49,750.00 | -0.10% | 63,293 |
| Jan 23, 2026 | 49,450.00 | 50,300.00 | 49,150.00 | 49,800.00 | 49,800.00 | 0.61% | 77,295 |
| Jan 22, 2026 | 49,500.00 | 49,850.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.30% | 38,675 |
| Jan 21, 2026 | 48,300.00 | 49,700.00 | 48,050.00 | 49,350.00 | 49,350.00 | 1.44% | 119,634 |
| Jan 20, 2026 | 47,150.00 | 49,300.00 | 47,150.00 | 48,650.00 | 48,650.00 | 3.18% | 137,319 |
| Jan 19, 2026 | 47,650.00 | 48,050.00 | 47,100.00 | 47,150.00 | 47,150.00 | -0.53% | 54,181 |
| Jan 16, 2026 | 46,600.00 | 48,200.00 | 46,600.00 | 47,400.00 | 47,400.00 | 2.16% | 82,858 |
| Jan 15, 2026 | 46,400.00 | 46,800.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.43% | 49,896 |
| Jan 14, 2026 | 45,400.00 | 46,500.00 | 45,100.00 | 46,200.00 | 46,200.00 | 1.99% | 48,257 |
| Jan 13, 2026 | 45,300.00 | 45,700.00 | 44,950.00 | 45,300.00 | 45,300.00 | 0.44% | 67,072 |
| Jan 12, 2026 | 46,550.00 | 46,550.00 | 44,850.00 | 45,100.00 | 45,100.00 | -2.59% | 101,909 |
| Jan 9, 2026 | 46,400.00 | 46,600.00 | 45,800.00 | 46,300.00 | 46,300.00 | 0.76% | 56,618 |
| Jan 8, 2026 | 47,900.00 | 48,000.00 | 45,500.00 | 45,950.00 | 45,950.00 | -4.27% | 137,428 |
| Jan 7, 2026 | 48,950.00 | 49,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.04% | 82,731 |
| Jan 6, 2026 | 49,800.00 | 50,000.00 | 48,950.00 | 49,000.00 | 49,000.00 | -2.39% | 55,625 |
| Jan 5, 2026 | 48,700.00 | 50,200.00 | 48,700.00 | 50,200.00 | 50,200.00 | 3.08% | 70,943 |
| Jan 2, 2026 | 50,100.00 | 50,100.00 | 48,000.00 | 48,700.00 | 48,700.00 | -2.11% | 88,164 |
| Dec 30, 2025 | 49,800.00 | 50,100.00 | 49,550.00 | 49,750.00 | 49,750.00 | -0.20% | 24,908 |
| Dec 29, 2025 | 49,800.00 | 50,000.00 | 49,500.00 | 49,850.00 | 49,850.00 | -0.10% | 45,503 |
| Dec 26, 2025 | 51,100.00 | 51,500.00 | 49,750.00 | 49,900.00 | 49,900.00 | -3.29% | 89,147 |
| Dec 24, 2025 | 51,100.00 | 51,600.00 | 50,300.00 | 51,600.00 | 51,600.00 | 1.98% | 81,278 |
| Dec 23, 2025 | 50,200.00 | 51,100.00 | 49,950.00 | 50,600.00 | 50,600.00 | 1.00% | 59,213 |
| Dec 22, 2025 | 50,200.00 | 50,400.00 | 49,900.00 | 50,100.00 | 50,100.00 | -0.20% | 46,227 |
| Dec 19, 2025 | 50,300.00 | 51,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | 0.50% | 80,915 |
| Dec 18, 2025 | 49,800.00 | 50,400.00 | 49,600.00 | 49,950.00 | 49,950.00 | -0.30% | 42,383 |
| Dec 17, 2025 | 50,300.00 | 50,400.00 | 49,650.00 | 50,100.00 | 50,100.00 | 0.40% | 49,512 |
| Dec 16, 2025 | 50,300.00 | 51,000.00 | 49,800.00 | 49,900.00 | 49,900.00 | -1.38% | 115,757 |
| Dec 15, 2025 | 50,700.00 | 51,200.00 | 49,900.00 | 50,600.00 | 50,600.00 | -0.20% | 49,035 |
| Dec 12, 2025 | 50,800.00 | 51,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.40% | 55,481 |
| Dec 11, 2025 | 50,200.00 | 50,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | 1.41% | 61,207 |
| Dec 10, 2025 | 50,000.00 | 50,200.00 | 49,650.00 | 49,800.00 | 49,800.00 | -0.40% | 32,230 |
| Dec 9, 2025 | 49,900.00 | 50,400.00 | 49,450.00 | 50,000.00 | 50,000.00 | 0.20% | 53,067 |
| Dec 8, 2025 | 50,600.00 | 50,600.00 | 49,400.00 | 49,900.00 | 49,900.00 | -0.20% | 49,549 |
| Dec 5, 2025 | 50,800.00 | 50,800.00 | 49,550.00 | 50,000.00 | 50,000.00 | -0.40% | 67,822 |
| Dec 4, 2025 | 50,800.00 | 50,900.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.79% | 56,377 |
| Dec 3, 2025 | 50,700.00 | 50,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | -0.20% | 54,563 |
| Dec 2, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,700.00 | 50,700.00 | 0.40% | 98,035 |
| Dec 1, 2025 | 49,750.00 | 51,100.00 | 49,400.00 | 50,500.00 | 50,500.00 | 2.43% | 59,732 |
| Nov 28, 2025 | 48,800.00 | 49,350.00 | 48,700.00 | 49,300.00 | 49,300.00 | 1.02% | 34,485 |
| Nov 27, 2025 | 49,900.00 | 50,200.00 | 48,800.00 | 48,800.00 | 48,800.00 | -1.41% | 38,219 |
| Nov 26, 2025 | 49,150.00 | 49,500.00 | 48,250.00 | 49,500.00 | 49,500.00 | 2.17% | 45,914 |
| Nov 25, 2025 | 49,000.00 | 49,950.00 | 48,350.00 | 48,450.00 | 48,450.00 | -0.21% | 43,862 |
| Nov 24, 2025 | 49,850.00 | 50,100.00 | 48,550.00 | 48,550.00 | 48,550.00 | -1.62% | 150,717 |
| Nov 21, 2025 | 49,750.00 | 50,100.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.50% | 36,877 |
| Nov 20, 2025 | 50,100.00 | 50,600.00 | 49,850.00 | 50,100.00 | 50,100.00 | 1.01% | 26,396 |
| Nov 19, 2025 | 50,700.00 | 50,700.00 | 49,500.00 | 49,600.00 | 49,600.00 | -1.39% | 46,095 |
| Nov 18, 2025 | 52,400.00 | 52,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | -4.37% | 62,419 |
| Nov 17, 2025 | 53,500.00 | 53,500.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.75% | 34,600 |
| Nov 14, 2025 | 53,500.00 | 55,200.00 | 52,700.00 | 53,000.00 | 53,000.00 | -3.11% | 67,205 |
| Nov 13, 2025 | 55,700.00 | 56,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | -2.15% | 38,408 |
| Nov 12, 2025 | 55,700.00 | 56,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | -0.36% | 43,698 |
| Nov 11, 2025 | 55,400.00 | 57,000.00 | 55,400.00 | 56,100.00 | 56,100.00 | 1.08% | 129,118 |
| Nov 10, 2025 | 52,000.00 | 55,800.00 | 51,800.00 | 55,500.00 | 55,500.00 | 7.14% | 151,312 |
| Nov 7, 2025 | 52,300.00 | 52,500.00 | 50,300.00 | 51,800.00 | 51,800.00 | 0.97% | 110,397 |
| Nov 6, 2025 | 49,900.00 | 51,700.00 | 49,900.00 | 51,300.00 | 51,300.00 | 3.53% | 82,903 |
| Nov 5, 2025 | 48,700.00 | 49,600.00 | 48,200.00 | 49,550.00 | 49,550.00 | 1.75% | 56,083 |
| Nov 4, 2025 | 49,600.00 | 49,700.00 | 48,400.00 | 48,700.00 | 48,700.00 | -2.11% | 84,700 |
| Nov 3, 2025 | 50,900.00 | 51,300.00 | 49,600.00 | 49,750.00 | 49,750.00 | -1.49% | 70,538 |
| Oct 31, 2025 | 50,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.59% | 37,081 |
| Oct 30, 2025 | 50,000.00 | 50,900.00 | 49,950.00 | 50,800.00 | 50,800.00 | 1.20% | 39,688 |
| Oct 29, 2025 | 50,400.00 | 50,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | -0.40% | 44,467 |
| Oct 28, 2025 | 50,400.00 | 50,800.00 | 49,550.00 | 50,400.00 | 50,400.00 | -0.20% | 45,424 |
| Oct 27, 2025 | 50,100.00 | 50,700.00 | 49,750.00 | 50,500.00 | 50,500.00 | 0.40% | 42,330 |
| Oct 24, 2025 | 50,500.00 | 50,500.00 | 49,750.00 | 50,300.00 | 50,300.00 | 0.70% | 39,260 |
| Oct 23, 2025 | 50,100.00 | 50,500.00 | 49,350.00 | 49,950.00 | 49,950.00 | - | 42,134 |
| Oct 22, 2025 | 49,700.00 | 50,400.00 | 48,900.00 | 49,950.00 | 49,950.00 | 1.22% | 101,233 |
| Oct 21, 2025 | 49,600.00 | 50,300.00 | 48,850.00 | 49,350.00 | 49,350.00 | 0.10% | 33,223 |
| Oct 20, 2025 | 49,200.00 | 49,550.00 | 48,000.00 | 49,300.00 | 49,300.00 | 0.41% | 33,653 |
| Oct 17, 2025 | 50,100.00 | 50,200.00 | 48,850.00 | 49,100.00 | 49,100.00 | -2.96% | 53,017 |
| Oct 16, 2025 | 50,700.00 | 51,100.00 | 49,800.00 | 50,600.00 | 50,600.00 | -0.20% | 61,731 |
| Oct 15, 2025 | 50,100.00 | 50,800.00 | 49,400.00 | 50,700.00 | 50,700.00 | 1.81% | 48,358 |
| Oct 14, 2025 | 50,700.00 | 51,000.00 | 49,450.00 | 49,800.00 | 49,800.00 | -1.39% | 48,757 |
| Oct 13, 2025 | 50,100.00 | 50,900.00 | 49,450.00 | 50,500.00 | 50,500.00 | - | 42,957 |
| Oct 10, 2025 | 50,900.00 | 51,400.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.79% | 70,065 |