Seoul Guarantee Insurance Co., Ltd. (KRX:031210)
South Korea
· Delayed Price · Currency is KRW 48,400
-350 (-0.72%)
Last updated: Apr 29, 2026, 1:08 PM KST
Seoul Guarantee Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48,750.00 | 49,200.00 | 48,600.00 | 48,750.00 | 48,750.00 | 0.41% | 72,794 |
| Apr 27, 2026 | 50,500.00 | 50,600.00 | 48,250.00 | 48,550.00 | 48,550.00 | -3.09% | 92,203 |
| Apr 24, 2026 | 48,700.00 | 50,600.00 | 48,600.00 | 50,100.00 | 50,100.00 | 3.94% | 93,646 |
| Apr 23, 2026 | 49,550.00 | 49,600.00 | 48,150.00 | 48,200.00 | 48,200.00 | -2.23% | 363,087 |
| Apr 22, 2026 | 49,850.00 | 49,900.00 | 48,950.00 | 49,300.00 | 49,300.00 | -1.10% | 51,824 |
| Apr 21, 2026 | 49,800.00 | 50,200.00 | 49,100.00 | 49,850.00 | 49,850.00 | 0.30% | 45,137 |
| Apr 20, 2026 | 49,800.00 | 50,000.00 | 49,100.00 | 49,700.00 | 49,700.00 | - | 26,586 |
| Apr 17, 2026 | 49,450.00 | 49,800.00 | 49,400.00 | 49,700.00 | 49,700.00 | 0.61% | 48,231 |
| Apr 16, 2026 | 49,400.00 | 49,750.00 | 48,850.00 | 49,400.00 | 49,400.00 | 0.20% | 27,741 |
| Apr 15, 2026 | 49,250.00 | 49,550.00 | 48,850.00 | 49,300.00 | 49,300.00 | 0.41% | 98,991 |
| Apr 14, 2026 | 47,400.00 | 49,100.00 | 47,300.00 | 49,100.00 | 49,100.00 | 4.03% | 128,332 |
| Apr 13, 2026 | 47,450.00 | 47,450.00 | 46,400.00 | 47,200.00 | 47,200.00 | -1.67% | 147,639 |
| Apr 10, 2026 | 47,850.00 | 48,250.00 | 47,700.00 | 48,000.00 | 48,000.00 | 0.63% | 157,801 |
| Apr 9, 2026 | 48,600.00 | 48,600.00 | 47,000.00 | 47,700.00 | 47,700.00 | -1.04% | 133,138 |
| Apr 8, 2026 | 48,100.00 | 49,100.00 | 47,850.00 | 48,200.00 | 48,200.00 | 1.15% | 135,938 |
| Apr 7, 2026 | 48,450.00 | 48,800.00 | 47,000.00 | 47,650.00 | 47,650.00 | -1.14% | 134,305 |
| Apr 6, 2026 | 48,200.00 | 48,700.00 | 47,950.00 | 48,200.00 | 48,200.00 | - | 72,465 |
| Apr 3, 2026 | 49,050.00 | 49,700.00 | 48,150.00 | 48,200.00 | 48,200.00 | -1.43% | 115,744 |
| Apr 2, 2026 | 50,400.00 | 51,100.00 | 48,450.00 | 48,900.00 | 48,900.00 | -6.50% | 186,887 |
| Apr 1, 2026 | 53,400.00 | 53,800.00 | 52,000.00 | 52,300.00 | 49,445.91 | 0.19% | 150,372 |
| Mar 31, 2026 | 53,100.00 | 53,500.00 | 52,100.00 | 52,200.00 | 49,351.37 | -1.51% | 61,992 |
| Mar 30, 2026 | 52,400.00 | 53,400.00 | 52,000.00 | 53,000.00 | 50,107.71 | -1.49% | 56,444 |
| Mar 27, 2026 | 54,300.00 | 54,300.00 | 52,300.00 | 53,800.00 | 50,864.06 | -0.19% | 101,059 |
| Mar 26, 2026 | 56,300.00 | 56,300.00 | 53,700.00 | 53,900.00 | 50,958.60 | -4.09% | 3,072,545 |
| Mar 25, 2026 | 55,400.00 | 56,900.00 | 54,900.00 | 56,200.00 | 53,133.09 | 2.00% | 60,515 |
| Mar 24, 2026 | 53,900.00 | 55,500.00 | 53,400.00 | 55,100.00 | 52,093.11 | 3.96% | 63,052 |
| Mar 23, 2026 | 54,100.00 | 55,000.00 | 52,900.00 | 53,000.00 | 50,107.71 | -4.85% | 107,822 |
| Mar 20, 2026 | 57,000.00 | 57,500.00 | 55,700.00 | 55,700.00 | 52,660.37 | -1.42% | 50,209 |
| Mar 19, 2026 | 57,000.00 | 57,400.00 | 56,100.00 | 56,500.00 | 53,416.71 | -1.40% | 16,449 |
| Mar 18, 2026 | 57,000.00 | 58,100.00 | 56,800.00 | 57,300.00 | 54,173.06 | 1.06% | 27,559 |
| Mar 17, 2026 | 56,200.00 | 57,400.00 | 55,700.00 | 56,700.00 | 53,605.80 | 2.35% | 22,825 |
| Mar 16, 2026 | 56,200.00 | 56,200.00 | 54,500.00 | 55,400.00 | 52,376.74 | -1.42% | 28,741 |
| Mar 13, 2026 | 55,700.00 | 56,900.00 | 55,000.00 | 56,200.00 | 53,133.09 | -0.88% | 28,191 |
| Mar 12, 2026 | 57,700.00 | 57,700.00 | 56,000.00 | 56,700.00 | 53,605.80 | -1.90% | 63,144 |
| Mar 11, 2026 | 58,500.00 | 59,100.00 | 57,500.00 | 57,800.00 | 54,645.77 | 0.52% | 50,687 |
| Mar 10, 2026 | 56,400.00 | 58,700.00 | 55,500.00 | 57,500.00 | 54,362.14 | 6.09% | 56,158 |
| Mar 9, 2026 | 53,800.00 | 55,200.00 | 52,600.00 | 54,200.00 | 51,242.23 | -1.81% | 75,873 |
| Mar 6, 2026 | 56,100.00 | 56,100.00 | 54,100.00 | 55,200.00 | 52,187.66 | -1.95% | 59,896 |
| Mar 5, 2026 | 55,500.00 | 56,600.00 | 54,700.00 | 56,300.00 | 53,227.63 | 7.65% | 63,265 |
| Mar 4, 2026 | 52,200.00 | 56,100.00 | 51,700.00 | 52,300.00 | 49,445.91 | -7.76% | 170,920 |
| Mar 3, 2026 | 57,700.00 | 58,900.00 | 56,200.00 | 56,700.00 | 53,605.80 | -2.74% | 61,880 |
| Feb 27, 2026 | 59,400.00 | 59,600.00 | 58,000.00 | 58,300.00 | 55,118.49 | -1.85% | 64,188 |
| Feb 26, 2026 | 57,000.00 | 59,500.00 | 56,300.00 | 59,400.00 | 56,158.46 | 5.13% | 100,057 |
| Feb 25, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 56,500.00 | 53,416.71 | -3.09% | 179,372 |
| Feb 24, 2026 | 59,200.00 | 59,200.00 | 56,400.00 | 58,300.00 | 55,118.49 | -1.52% | 77,473 |
| Feb 23, 2026 | 63,300.00 | 64,800.00 | 58,600.00 | 59,200.00 | 55,969.37 | -4.52% | 186,298 |
| Feb 20, 2026 | 59,000.00 | 64,800.00 | 58,500.00 | 62,000.00 | 58,616.57 | 5.26% | 188,845 |
| Feb 19, 2026 | 57,900.00 | 59,500.00 | 55,400.00 | 58,900.00 | 55,685.74 | 1.90% | 68,224 |
| Feb 13, 2026 | 57,600.00 | 58,700.00 | 56,900.00 | 57,800.00 | 54,645.77 | 0.70% | 80,416 |
| Feb 12, 2026 | 58,000.00 | 58,800.00 | 56,600.00 | 57,400.00 | 54,267.60 | - | 72,462 |
| Feb 11, 2026 | 55,500.00 | 58,000.00 | 55,200.00 | 57,400.00 | 54,267.60 | 3.99% | 104,111 |
| Feb 10, 2026 | 55,000.00 | 55,600.00 | 53,800.00 | 55,200.00 | 52,187.66 | 0.18% | 105,647 |
| Feb 9, 2026 | 53,100.00 | 55,100.00 | 53,100.00 | 55,100.00 | 52,093.11 | 3.57% | 68,327 |
| Feb 6, 2026 | 52,600.00 | 53,400.00 | 50,200.00 | 53,200.00 | 50,296.80 | 0.38% | 69,004 |
| Feb 5, 2026 | 51,400.00 | 53,400.00 | 51,100.00 | 53,000.00 | 50,107.71 | 2.71% | 125,152 |
| Feb 4, 2026 | 50,400.00 | 51,600.00 | 50,400.00 | 51,600.00 | 48,784.11 | 2.18% | 114,077 |
| Feb 3, 2026 | 49,700.00 | 51,500.00 | 49,700.00 | 50,500.00 | 47,744.14 | 1.61% | 65,175 |
| Feb 2, 2026 | 49,500.00 | 50,300.00 | 49,000.00 | 49,700.00 | 46,987.80 | -0.40% | 80,088 |
| Jan 30, 2026 | 49,650.00 | 50,500.00 | 49,250.00 | 49,900.00 | 47,176.89 | 0.40% | 95,924 |
| Jan 29, 2026 | 49,100.00 | 50,200.00 | 48,050.00 | 49,700.00 | 46,987.80 | 1.33% | 87,834 |
| Jan 28, 2026 | 49,800.00 | 50,500.00 | 49,050.00 | 49,050.00 | 46,373.27 | -1.70% | 62,364 |
| Jan 27, 2026 | 49,400.00 | 50,200.00 | 49,000.00 | 49,900.00 | 47,176.89 | 0.30% | 55,403 |
| Jan 26, 2026 | 49,750.00 | 50,300.00 | 49,300.00 | 49,750.00 | 47,035.07 | -0.10% | 63,293 |
| Jan 23, 2026 | 49,450.00 | 50,300.00 | 49,150.00 | 49,800.00 | 47,082.34 | 0.61% | 77,295 |
| Jan 22, 2026 | 49,500.00 | 49,850.00 | 49,200.00 | 49,500.00 | 46,798.71 | 0.30% | 38,675 |
| Jan 21, 2026 | 48,300.00 | 49,700.00 | 48,050.00 | 49,350.00 | 46,656.90 | 1.44% | 119,634 |
| Jan 20, 2026 | 47,150.00 | 49,300.00 | 47,150.00 | 48,650.00 | 45,995.10 | 3.18% | 137,319 |
| Jan 19, 2026 | 47,650.00 | 48,050.00 | 47,100.00 | 47,150.00 | 44,576.96 | -0.53% | 54,181 |
| Jan 16, 2026 | 46,600.00 | 48,200.00 | 46,600.00 | 47,400.00 | 44,813.31 | 2.16% | 82,858 |
| Jan 15, 2026 | 46,400.00 | 46,800.00 | 46,000.00 | 46,400.00 | 43,867.89 | 0.43% | 49,896 |
| Jan 14, 2026 | 45,400.00 | 46,500.00 | 45,100.00 | 46,200.00 | 43,678.80 | 1.99% | 48,257 |
| Jan 13, 2026 | 45,300.00 | 45,700.00 | 44,950.00 | 45,300.00 | 42,827.91 | 0.44% | 67,072 |
| Jan 12, 2026 | 46,550.00 | 46,550.00 | 44,850.00 | 45,100.00 | 42,638.83 | -2.59% | 101,909 |
| Jan 9, 2026 | 46,400.00 | 46,600.00 | 45,800.00 | 46,300.00 | 43,773.34 | 0.76% | 56,618 |
| Jan 8, 2026 | 47,900.00 | 48,000.00 | 45,500.00 | 45,950.00 | 43,442.44 | -4.27% | 137,428 |
| Jan 7, 2026 | 48,950.00 | 49,200.00 | 47,800.00 | 48,000.00 | 45,380.57 | -2.04% | 82,731 |
| Jan 6, 2026 | 49,800.00 | 50,000.00 | 48,950.00 | 49,000.00 | 46,326.00 | -2.39% | 55,625 |
| Jan 5, 2026 | 48,700.00 | 50,200.00 | 48,700.00 | 50,200.00 | 47,460.51 | 3.08% | 70,943 |
| Jan 2, 2026 | 50,100.00 | 50,100.00 | 48,000.00 | 48,700.00 | 46,042.37 | -2.11% | 88,164 |
| Dec 30, 2025 | 49,800.00 | 50,100.00 | 49,550.00 | 49,750.00 | 47,035.07 | -0.20% | 24,908 |
| Dec 29, 2025 | 49,800.00 | 50,000.00 | 49,500.00 | 49,850.00 | 47,129.61 | -0.10% | 45,503 |
| Dec 26, 2025 | 51,100.00 | 51,500.00 | 49,750.00 | 49,900.00 | 47,176.89 | -3.29% | 89,147 |
| Dec 24, 2025 | 51,100.00 | 51,600.00 | 50,300.00 | 51,600.00 | 48,784.11 | 1.98% | 81,278 |
| Dec 23, 2025 | 50,200.00 | 51,100.00 | 49,950.00 | 50,600.00 | 47,838.69 | 1.00% | 59,213 |
| Dec 22, 2025 | 50,200.00 | 50,400.00 | 49,900.00 | 50,100.00 | 47,365.97 | -0.20% | 46,227 |
| Dec 19, 2025 | 50,300.00 | 51,300.00 | 49,800.00 | 50,200.00 | 47,460.51 | 0.50% | 80,915 |
| Dec 18, 2025 | 49,800.00 | 50,400.00 | 49,600.00 | 49,950.00 | 47,224.16 | -0.30% | 42,383 |
| Dec 17, 2025 | 50,300.00 | 50,400.00 | 49,650.00 | 50,100.00 | 47,365.97 | 0.40% | 49,512 |
| Dec 16, 2025 | 50,300.00 | 51,000.00 | 49,800.00 | 49,900.00 | 47,176.89 | -1.38% | 115,757 |
| Dec 15, 2025 | 50,700.00 | 51,200.00 | 49,900.00 | 50,600.00 | 47,838.69 | -0.20% | 49,035 |
| Dec 12, 2025 | 50,800.00 | 51,400.00 | 50,200.00 | 50,700.00 | 47,933.23 | 0.40% | 55,481 |
| Dec 11, 2025 | 50,200.00 | 50,800.00 | 49,850.00 | 50,500.00 | 47,744.14 | 1.41% | 61,207 |
| Dec 10, 2025 | 50,000.00 | 50,200.00 | 49,650.00 | 49,800.00 | 47,082.34 | -0.40% | 32,230 |
| Dec 9, 2025 | 49,900.00 | 50,400.00 | 49,450.00 | 50,000.00 | 47,271.43 | 0.20% | 53,067 |
| Dec 8, 2025 | 50,600.00 | 50,600.00 | 49,400.00 | 49,900.00 | 47,176.89 | -0.20% | 49,549 |
| Dec 5, 2025 | 50,800.00 | 50,800.00 | 49,550.00 | 50,000.00 | 47,271.43 | -0.40% | 67,822 |
| Dec 4, 2025 | 50,800.00 | 50,900.00 | 49,800.00 | 50,200.00 | 47,460.51 | -0.79% | 56,377 |
| Dec 3, 2025 | 50,700.00 | 50,800.00 | 50,000.00 | 50,600.00 | 47,838.69 | -0.20% | 54,563 |
| Dec 2, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,700.00 | 47,933.23 | 0.40% | 98,035 |
| Dec 1, 2025 | 49,750.00 | 51,100.00 | 49,400.00 | 50,500.00 | 47,744.14 | 2.43% | 59,732 |