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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48,150	46,550	46,550	48,350	46,300	280,406
January 13, 2026	44,650	46,350	46,350	48,000	44,500	494,133
January 12, 2026	46,700	44,200	44,200	46,700	43,750	347,953
January 09, 2026	44,000	46,050	46,050	46,300	43,300	301,261
January 08, 2026	45,050	43,700	43,700	45,100	42,500	272,653
January 07, 2026	42,050	44,500	44,500	45,800	41,800	583,684
January 06, 2026	42,100	42,050	42,050	43,900	41,400	309,357
January 05, 2026	41,750	41,650	41,650	41,950	41,250	177,569
January 02, 2026	43,250	41,800	41,800	43,400	41,550	161,850
December 30, 2025	43,100	42,850	42,850	43,100	42,200	109,653
December 29, 2025	43,200	42,750	42,750	43,450	42,350	90,817
December 26, 2025	43,200	43,200	43,200	43,800	42,650	114,351
December 24, 2025	42,950	42,900	42,900	43,650	42,250	140,139
December 23, 2025	43,850	42,500	42,500	44,150	42,200	141,278
December 22, 2025	44,400	43,600	43,600	44,450	42,900	167,599
December 19, 2025	42,900	43,150	43,150	43,600	41,500	180,957
December 18, 2025	42,400	42,200	42,200	43,200	41,500	136,640
December 17, 2025	42,750	43,600	43,600	45,100	42,750	251,607
December 16, 2025	44,600	42,550	42,550	45,000	42,200	177,200
December 15, 2025	43,500	43,550	43,550	44,000	43,050	111,850
December 12, 2025	43,700	44,050	44,050	44,300	43,350	149,091
December 11, 2025	44,250	43,500	43,500	44,400	42,900	405,943
December 10, 2025	45,100	43,950	43,950	45,250	43,550	138,326
December 09, 2025	45,200	44,100	44,100	46,550	44,000	269,341
December 08, 2025	47,000	46,200	46,200	49,600	45,000	400,993
December 05, 2025	44,050	45,650	45,650	46,100	43,400	393,459
December 04, 2025	44,650	44,000	44,000	45,300	43,800	417,817
December 03, 2025	41,500	43,850	43,850	44,600	41,250	489,402
December 02, 2025	40,850	41,200	41,200	42,100	40,750	211,345
December 01, 2025	41,250	40,300	40,300	41,700	39,900	197,505
November 28, 2025	40,100	41,400	41,400	42,100	40,100	355,204
November 27, 2025	37,800	40,300	40,300	40,500	37,800	463,680
November 26, 2025	37,350	38,100	38,100	38,100	36,650	210,050
November 25, 2025	36,800	37,150	37,150	37,900	36,750	196,248
November 24, 2025	36,500	36,450	36,450	36,850	35,900	143,022
November 21, 2025	35,800	36,100	36,100	36,600	35,550	141,133
November 20, 2025	35,850	36,500	36,500	37,050	35,600	272,331
November 19, 2025	34,850	35,400	35,400	35,850	34,650	167,837
November 18, 2025	34,450	34,450	34,450	35,000	34,200	97,196
November 17, 2025	35,050	34,800	34,800	35,050	34,200	73,563
November 14, 2025	34,550	34,300	34,300	35,300	34,300	80,178
November 13, 2025	35,150	35,050	35,050	35,500	34,900	110,894
November 12, 2025	34,600	35,100	35,100	35,300	34,350	78,734
November 11, 2025	35,100	34,800	34,800	35,250	34,550	81,471
November 10, 2025	34,100	34,900	34,900	35,150	33,950	96,325
November 07, 2025	34,400	33,850	33,850	34,400	33,400	103,852
November 06, 2025	34,500	34,400	34,400	34,700	33,650	90,674
November 05, 2025	34,400	33,750	33,750	34,500	33,200	152,109
November 04, 2025	35,250	34,650	34,650	35,250	34,550	122,655
November 03, 2025	36,850	35,350	35,350	36,850	35,150	256,136
October 31, 2025	36,050	36,350	36,350	36,850	35,650	314,869
October 30, 2025	38,750	35,450	35,450	38,750	35,400	394,161
October 29, 2025	36,000	36,100	36,100	36,250	35,350	151,142
October 28, 2025	35,800	35,600	35,600	35,800	35,300	130,008
October 27, 2025	36,300	36,000	36,000	36,600	35,650	192,473
October 24, 2025	36,400	36,250	36,250	36,400	35,700	130,435
October 23, 2025	36,450	36,100	36,100	36,800	36,100	140,266
October 22, 2025	37,950	37,200	37,200	38,000	36,400	211,800
October 21, 2025	36,950	36,600	36,600	37,700	36,300	276,954
October 20, 2025	37,600	36,300	36,300	37,700	35,600	204,933

SL Corporation (005850.KS) KSC