SEOULEAGUER Co., Ltd. (KOSDAQ:043710)
South Korea
· Delayed Price · Currency is KRW 850.00
+10.00 (1.19%)
At close: Dec 4, 2025
SEOULEAGUER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 850.00 | 863.00 | 838.00 | 848.00 | 848.00 | -0.24% | 13,697 |
| Dec 4, 2025 | 835.00 | 880.00 | 832.00 | 850.00 | 850.00 | 1.19% | 15,007 |
| Dec 3, 2025 | 851.00 | 851.00 | 827.00 | 840.00 | 840.00 | -0.36% | 36,903 |
| Dec 2, 2025 | 842.00 | 854.00 | 832.00 | 843.00 | 843.00 | 0.12% | 34,470 |
| Dec 1, 2025 | 868.00 | 869.00 | 840.00 | 842.00 | 842.00 | -2.32% | 21,996 |
| Nov 28, 2025 | 870.00 | 874.00 | 859.00 | 862.00 | 862.00 | -0.92% | 17,058 |
| Nov 27, 2025 | 904.00 | 904.00 | 850.00 | 870.00 | 870.00 | - | 33,342 |
| Nov 26, 2025 | 862.00 | 930.00 | 842.00 | 870.00 | 870.00 | 2.84% | 46,432 |
| Nov 25, 2025 | 844.00 | 851.00 | 840.00 | 846.00 | 846.00 | 0.24% | 10,766 |
| Nov 24, 2025 | 885.00 | 887.00 | 830.00 | 844.00 | 844.00 | -5.17% | 40,124 |
| Nov 21, 2025 | 870.00 | 906.00 | 852.00 | 890.00 | 890.00 | 1.60% | 35,766 |
| Nov 20, 2025 | 826.00 | 898.00 | 824.00 | 876.00 | 876.00 | 5.80% | 72,919 |
| Nov 19, 2025 | 854.00 | 854.00 | 827.00 | 828.00 | 828.00 | -2.36% | 51,291 |
| Nov 18, 2025 | 870.00 | 875.00 | 846.00 | 848.00 | 848.00 | -2.53% | 22,695 |
| Nov 17, 2025 | 899.00 | 899.00 | 868.00 | 870.00 | 870.00 | -2.47% | 55,371 |
| Nov 14, 2025 | 903.00 | 915.00 | 888.00 | 892.00 | 892.00 | -1.55% | 47,823 |
| Nov 13, 2025 | 924.00 | 924.00 | 894.00 | 906.00 | 906.00 | 0.11% | 56,521 |
| Nov 12, 2025 | 882.00 | 945.00 | 882.00 | 905.00 | 905.00 | 1.46% | 86,811 |
| Nov 11, 2025 | 900.00 | 1,033.00 | 870.00 | 892.00 | 892.00 | 0.90% | 516,160 |
| Nov 10, 2025 | 861.00 | 913.00 | 861.00 | 884.00 | 884.00 | 1.49% | 84,305 |
| Nov 7, 2025 | 860.00 | 899.00 | 860.00 | 871.00 | 871.00 | 0.11% | 95,347 |
| Nov 6, 2025 | 865.00 | 908.00 | 861.00 | 870.00 | 870.00 | 0.46% | 29,995 |
| Nov 5, 2025 | 869.00 | 900.00 | 847.00 | 866.00 | 866.00 | -0.92% | 95,219 |
| Nov 4, 2025 | 873.00 | 891.00 | 859.00 | 874.00 | 874.00 | 0.11% | 55,745 |
| Nov 3, 2025 | 849.00 | 905.00 | 849.00 | 873.00 | 873.00 | -0.46% | 110,289 |
| Oct 31, 2025 | 861.00 | 899.00 | 854.00 | 877.00 | 877.00 | -0.23% | 87,698 |
| Oct 30, 2025 | 880.00 | 930.00 | 862.00 | 879.00 | 879.00 | -1.12% | 151,487 |
| Oct 29, 2025 | 840.00 | 902.00 | 840.00 | 889.00 | 889.00 | -1.33% | 345,968 |
| Oct 28, 2025 | 919.00 | 1,126.00 | 890.00 | 901.00 | 901.00 | 3.92% | 7,022,583 |
| Oct 27, 2025 | 904.00 | 958.00 | 841.00 | 867.00 | 867.00 | -3.99% | 89,416 |
| Oct 24, 2025 | 923.00 | 923.00 | 877.00 | 903.00 | 903.00 | 3.08% | 52,771 |
| Oct 23, 2025 | 901.00 | 940.00 | 876.00 | 876.00 | 876.00 | -3.84% | 101,936 |
| Oct 22, 2025 | 921.00 | 921.00 | 901.00 | 911.00 | 911.00 | -1.09% | 19,399 |
| Oct 21, 2025 | 943.00 | 943.00 | 908.00 | 921.00 | 921.00 | -2.33% | 22,334 |
| Oct 20, 2025 | 937.00 | 987.00 | 921.00 | 943.00 | 943.00 | 0.64% | 18,965 |
| Oct 17, 2025 | 936.00 | 995.00 | 900.00 | 937.00 | 937.00 | 0.11% | 82,920 |
| Oct 16, 2025 | 981.00 | 981.00 | 907.00 | 936.00 | 936.00 | -3.90% | 56,545 |
| Oct 15, 2025 | 899.00 | 980.00 | 899.00 | 974.00 | 974.00 | 8.46% | 94,821 |
| Oct 14, 2025 | 923.00 | 935.00 | 898.00 | 898.00 | 898.00 | -3.75% | 52,496 |
| Oct 13, 2025 | 911.00 | 935.00 | 893.00 | 933.00 | 933.00 | 1.41% | 26,220 |
| Oct 10, 2025 | 910.00 | 951.00 | 889.00 | 920.00 | 920.00 | 1.10% | 123,310 |
| Oct 2, 2025 | 927.00 | 947.00 | 902.00 | 910.00 | 910.00 | -1.19% | 96,148 |
| Oct 1, 2025 | 921.00 | 1,109.00 | 920.00 | 921.00 | 921.00 | 0.11% | 2,023,647 |
| Sep 30, 2025 | 860.00 | 993.00 | 860.00 | 920.00 | 920.00 | 6.98% | 195,828 |
| Sep 29, 2025 | 909.00 | 917.00 | 859.00 | 860.00 | 860.00 | -5.39% | 23,885 |
| Sep 26, 2025 | 906.00 | 919.00 | 827.00 | 909.00 | 909.00 | 0.22% | 148,112 |
| Sep 25, 2025 | 923.00 | 924.00 | 904.00 | 907.00 | 907.00 | -0.44% | 27,893 |
| Sep 24, 2025 | 934.00 | 934.00 | 909.00 | 911.00 | 911.00 | -0.98% | 13,775 |
| Sep 23, 2025 | 950.00 | 950.00 | 912.00 | 920.00 | 920.00 | -0.33% | 38,885 |
| Sep 22, 2025 | 966.00 | 966.00 | 901.00 | 923.00 | 923.00 | -4.45% | 46,946 |