Seoul Auction Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	23,450.00	24,100.00	22,900.00	23,300.00	23,115.23	617,253
2023-02-08	22,100.00	23,750.00	21,800.00	23,650.00	23,462.45	928,401
2023-02-07	22,300.00	22,600.00	21,450.00	22,200.00	22,023.95	614,403
2023-02-06	23,300.00	23,700.00	22,650.00	22,750.00	22,569.59	923,389
2023-02-03	24,250.00	24,250.00	22,400.00	22,550.00	22,371.17	842,275
2023-02-02	23,800.00	24,600.00	23,050.00	24,450.00	24,256.11	931,308
2023-02-01	23,750.00	25,500.00	21,500.00	23,100.00	22,916.81	2,492,148
2023-01-31	22,650.00	24,750.00	22,600.00	24,000.00	23,809.67	2,256,857
2023-01-30	22,750.00	23,450.00	22,300.00	23,000.00	22,817.61	632,901
2023-01-27	22,800.00	23,400.00	22,150.00	23,100.00	22,916.81	1,051,495
2023-01-26	22,300.00	25,900.00	22,000.00	23,000.00	22,817.61	6,277,231
2023-01-25	21,600.00	23,200.00	20,900.00	21,950.00	21,775.93	2,035,789
2023-01-20	18,250.00	22,300.00	18,000.00	21,150.00	20,982.28	4,332,867
2023-01-19	16,800.00	19,000.00	16,650.00	18,000.00	17,857.26	1,438,242
2023-01-18	16,900.00	17,050.00	16,700.00	16,850.00	16,716.38	64,108
2023-01-17	16,950.00	17,150.00	16,850.00	16,850.00	16,716.38	98,038
2023-01-16	16,900.00	17,200.00	16,850.00	17,000.00	16,865.19	82,941
2023-01-13	17,000.00	17,200.00	16,650.00	16,750.00	16,617.17	163,564
2023-01-12	17,000.00	17,100.00	16,850.00	16,900.00	16,765.98	89,816
2023-01-11	16,900.00	17,100.00	16,800.00	16,800.00	16,666.77	107,447
2023-01-10	17,150.00	17,450.00	16,800.00	16,850.00	16,716.38	160,851
2023-01-09	16,700.00	17,150.00	16,050.00	17,000.00	16,865.19	673,234
2023-01-06	17,500.00	18,200.00	17,500.00	18,100.00	17,956.46	110,646
2023-01-05	17,600.00	17,850.00	17,250.00	17,750.00	17,609.24	50,814
2023-01-04	17,350.00	17,600.00	17,050.00	17,600.00	17,460.43	32,198
2023-01-03	17,650.00	17,700.00	17,050.00	17,350.00	17,212.41	77,749
2023-01-02	17,550.00	18,400.00	17,550.00	17,650.00	17,510.03	144,398
2022-12-29	17,650.00	17,950.00	17,500.00	17,650.00	17,510.03	84,453
2022-12-28	17,500.00	17,900.00	17,400.00	17,650.00	17,510.03	101,723
2022-12-27	16,750.00	17,800.00	16,750.00	17,550.00	17,311.62	229,034
2022-12-26	16,850.00	17,100.00	16,500.00	16,900.00	16,670.45	74,520
2022-12-23	16,800.00	16,850.00	16,400.00	16,850.00	16,621.13	84,397
2022-12-22	16,650.00	17,600.00	16,500.00	16,950.00	16,719.77	143,630
2022-12-21	16,800.00	17,050.00	16,550.00	16,600.00	16,374.52	61,285
2022-12-20	16,800.00	17,000.00	16,700.00	16,800.00	16,571.81	69,450
2022-12-19	17,000.00	17,150.00	16,850.00	16,850.00	16,621.13	70,563
2022-12-16	16,650.00	17,100.00	16,500.00	16,850.00	16,621.13	71,396
2022-12-15	17,200.00	17,450.00	16,850.00	16,900.00	16,670.45	89,110
2022-12-14	16,600.00	17,850.00	16,500.00	17,300.00	17,065.01	356,039
2022-12-13	16,550.00	16,650.00	16,450.00	16,600.00	16,374.52	48,961
2022-12-12	16,500.00	16,900.00	16,450.00	16,500.00	16,275.88	57,601
2022-12-09	16,700.00	16,950.00	16,650.00	16,700.00	16,473.16	49,674
2022-12-08	16,900.00	17,100.00	16,600.00	16,650.00	16,423.84	76,063
2022-12-07	16,800.00	17,100.00	16,500.00	16,900.00	16,670.45	61,714
2022-12-06	17,150.00	17,250.00	16,650.00	16,900.00	16,670.45	79,794
2022-12-05	17,600.00	17,850.00	17,300.00	17,500.00	17,262.30	98,494
2022-12-02	17,400.00	17,800.00	17,250.00	17,600.00	17,360.94	117,579
2022-12-01	17,200.00	17,550.00	17,150.00	17,350.00	17,114.33	108,128
2022-11-30	17,350.00	17,400.00	17,000.00	17,000.00	16,769.09	76,490
2022-11-29	17,050.00	17,500.00	17,050.00	17,300.00	17,065.01	62,335
2022-11-28	17,250.00	17,800.00	16,800.00	17,300.00	17,065.01	111,307
2022-11-25	17,550.00	17,550.00	16,900.00	17,200.00	16,966.37	75,719
2022-11-24	16,900.00	17,500.00	16,800.00	17,350.00	17,114.33	104,851
2022-11-23	16,700.00	16,900.00	16,600.00	16,750.00	16,522.48	90,324
2022-11-22	16,300.00	16,750.00	16,200.00	16,700.00	16,473.16	77,575
2022-11-21	17,900.00	17,900.00	16,450.00	16,600.00	16,374.52	267,867
2022-11-18	18,050.00	18,200.00	17,700.00	17,900.00	17,656.86	125,184
2022-11-17	17,500.00	18,050.00	17,150.00	18,050.00	17,804.83	159,014
2022-11-16	17,900.00	17,900.00	17,200.00	17,500.00	17,262.30	128,221
2022-11-15	17,000.00	18,250.00	16,700.00	17,850.00	17,607.54	372,165

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.