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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	36,150	36,400	36,400	36,850	36,000	135,246
October 16, 2025	36,950	36,650	36,650	37,800	36,100	435,038
October 15, 2025	34,050	34,850	34,850	35,100	34,050	92,094
October 14, 2025	33,650	33,750	33,750	34,600	33,650	117,011
October 13, 2025	34,200	33,800	33,800	34,350	33,500	95,412
October 10, 2025	34,150	34,300	34,300	34,600	33,800	107,763
October 02, 2025	34,400	34,450	34,450	35,150	34,200	124,004
October 01, 2025	33,900	33,950	33,950	34,300	33,900	57,950
September 30, 2025	34,100	33,900	33,900	34,250	33,600	89,615
September 29, 2025	34,700	34,200	34,200	34,750	34,150	65,851
September 26, 2025	34,900	34,550	34,550	34,950	34,150	102,929
September 25, 2025	35,400	35,200	35,200	35,800	34,800	88,095
September 24, 2025	36,250	35,650	35,650	36,250	35,050	144,415
September 23, 2025	36,400	36,550	36,550	36,650	35,800	136,863
September 22, 2025	35,050	36,400	36,400	36,750	34,800	277,659
September 19, 2025	36,050	34,800	34,800	36,050	34,450	288,491
September 18, 2025	35,400	35,600	35,600	36,250	34,950	159,433
September 17, 2025	35,200	35,450	35,450	35,750	34,900	75,136
September 16, 2025	34,550	35,450	35,450	35,700	34,400	152,572
September 15, 2025	35,500	34,500	34,500	35,500	34,000	310,014
September 12, 2025	36,050	35,900	35,900	36,100	35,300	151,653
September 11, 2025	35,350	36,200	36,200	37,100	34,900	541,365
September 10, 2025	33,350	33,850	33,850	33,950	33,350	77,016
September 09, 2025	33,550	33,450	33,450	33,650	33,150	90,272
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

SL Corporation (005850.KS) KSC