SL Corporation - 005850.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	33,400	33,300	33,300	33,400	32,650	104,045
September 05, 2025	34,000	33,700	33,700	34,200	33,450	85,602
September 04, 2025	33,950	33,850	33,850	34,000	33,500	57,127
September 03, 2025	33,500	33,850	33,850	34,300	33,300	72,574
September 02, 2025	33,900	33,800	33,800	34,000	33,200	52,865
September 01, 2025	34,050	33,800	33,800	34,500	33,750	74,612
August 29, 2025	33,950	34,000	34,000	34,250	33,625	87,807
August 28, 2025	33,500	33,950	33,950	34,650	33,350	126,466
August 27, 2025	34,000	33,400	33,400	34,000	33,400	61,474
August 26, 2025	33,250	33,650	33,650	34,500	33,250	125,782
August 25, 2025	33,950	33,550	33,550	33,950	33,200	99,471
August 22, 2025	33,950	33,800	33,800	34,450	33,600	128,889
August 21, 2025	33,750	33,800	33,800	34,150	33,500	115,527
August 20, 2025	33,450	33,750	33,750	33,750	33,000	133,845
August 19, 2025	32,950	33,350	33,350	33,400	32,550	66,498
August 18, 2025	32,800	32,800	32,800	33,000	32,350	44,468
August 14, 2025	33,600	32,950	32,950	33,850	32,950	111,919
August 13, 2025	33,250	33,450	33,450	33,750	33,100	85,100
August 12, 2025	33,050	32,950	32,950	33,500	32,900	111,783
August 11, 2025	33,400	33,100	33,100	33,650	33,025	94,409
August 08, 2025	33,750	33,400	33,400	33,950	33,350	112,952
August 07, 2025	33,500	34,000	34,000	34,000	33,100	183,867
August 06, 2025	32,350	32,900	32,900	33,100	32,300	90,263
August 05, 2025	32,700	32,600	32,600	32,950	32,300	97,741
August 04, 2025	32,000	32,450	32,450	32,800	32,000	110,061
August 01, 2025	32,700	32,400	32,400	33,450	32,400	200,028
July 31, 2025	37,900	33,400	33,400	37,900	33,050	921,746
July 30, 2025	34,950	36,400	36,400	37,450	34,800	406,062
July 29, 2025	34,500	34,850	34,850	35,200	33,800	136,790
July 28, 2025	34,900	34,600	34,600	35,050	34,050	133,170
July 25, 2025	34,850	34,150	34,150	35,250	33,950	160,240
July 24, 2025	35,250	35,400	35,400	36,100	34,800	353,045
July 23, 2025	32,400	35,700	35,700	36,250	32,400	1.44M
July 22, 2025	32,250	31,650	31,650	32,350	31,400	124,569
July 21, 2025	32,350	32,250	32,250	32,550	32,050	58,243
July 18, 2025	32,050	32,300	32,300	32,650	32,000	85,804
July 17, 2025	32,100	32,000	32,000	32,200	31,350	84,948
July 16, 2025	32,500	31,850	31,850	32,600	31,850	131,620
July 15, 2025	33,000	32,700	32,700	33,000	32,200	92,857
July 14, 2025	32,250	32,800	32,800	33,450	32,000	146,898
July 11, 2025	31,950	32,250	32,250	32,350	31,800	120,854
July 10, 2025	31,950	31,850	31,850	32,350	31,700	131,034
July 09, 2025	31,850	31,850	31,850	31,950	31,500	72,867
July 08, 2025	31,800	32,100	32,100	32,250	31,550	54,752
July 07, 2025	32,000	31,850	31,850	32,350	31,750	63,803
July 04, 2025	33,100	32,150	32,150	33,150	32,100	72,416
July 03, 2025	32,200	33,050	33,050	33,100	32,200	120,586
July 02, 2025	31,950	32,500	32,500	32,700	31,650	137,535
July 01, 2025	31,550	31,800	31,800	32,400	31,300	139,823
June 30, 2025	31,650	31,250	31,250	31,825	31,150	79,865
June 27, 2025	32,350	31,500	31,500	32,350	31,300	194,855
June 26, 2025	33,200	32,250	32,250	33,350	31,900	165,995
June 25, 2025	32,400	33,400	33,400	34,500	32,100	404,757
June 24, 2025	31,900	32,350	32,350	32,950	31,800	243,321
June 23, 2025	31,350	31,450	31,450	31,700	30,800	158,789
June 20, 2025	32,000	32,150	32,150	32,400	31,500	162,053
June 19, 2025	31,750	32,150	32,150	32,500	31,100	173,076
June 18, 2025	31,100	31,500	31,500	31,500	30,700	112,899
June 17, 2025	31,300	31,500	31,500	31,950	31,050	137,263
June 16, 2025	31,100	31,250	31,250	31,350	30,300	120,674

SL Corporation (005850.KS) KSC