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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58,300	61,100	61,100	63,000	58,000	938,595
February 19, 2026	52,600	55,100	55,100	55,700	52,500	202,237
February 13, 2026	53,500	52,500	52,500	53,900	52,100	164,408
February 12, 2026	55,000	54,500	54,500	55,000	53,400	246,044
February 11, 2026	55,200	54,700	54,700	55,300	53,600	177,642
February 10, 2026	55,300	54,500	54,500	56,200	54,100	154,136
February 09, 2026	52,900	53,400	53,400	53,600	52,400	111,279
February 06, 2026	52,100	51,500	51,500	52,500	49,950	214,697
February 05, 2026	55,000	54,500	54,500	55,800	53,500	167,856
February 04, 2026	55,500	56,100	56,100	56,400	54,400	208,115
February 03, 2026	54,200	54,800	54,800	54,900	52,600	225,511
February 02, 2026	54,100	52,900	52,900	55,500	52,400	197,575
January 30, 2026	56,900	55,300	55,300	57,000	55,000	357,013
January 29, 2026	58,500	58,200	58,200	59,400	55,800	399,995
January 28, 2026	57,600	57,500	57,500	59,000	56,400	340,397
January 27, 2026	53,500	56,700	56,700	56,700	53,000	456,578
January 26, 2026	55,200	55,000	55,000	56,700	54,700	391,252
January 23, 2026	60,800	56,300	56,300	63,400	56,100	838,134
January 22, 2026	70,300	61,800	61,800	70,400	60,000	1.2M
January 21, 2026	48,200	64,800	64,800	64,800	48,200	1.84M
January 20, 2026	55,100	49,900	49,900	55,800	49,150	493,041
January 19, 2026	50,500	52,400	52,400	53,500	49,400	574,377
January 16, 2026	48,200	50,000	50,000	54,200	46,750	1.02M
January 15, 2026	46,000	47,100	47,100	48,050	45,650	227,854
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

SL Corporation (005850.KS) KSC