Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,450.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1,336 |
| 2026-10-16 | 6,560.00 | 6,590.00 | 6,320.00 | 6,430.00 | 6,430.00 | 1,208 |
| 2026-10-15 | 6,570.00 | 6,570.00 | 6,430.00 | 6,460.00 | 6,460.00 | 263 |
| 2026-10-14 | 6,500.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 366 |
| 2026-10-13 | 6,470.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | 806 |
| 2026-10-12 | 6,480.00 | 6,560.00 | 6,300.00 | 6,540.00 | 6,540.00 | 1,213 |
| 2026-10-08 | 6,450.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,480.00 | 485 |
| 2026-10-07 | 6,470.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,450.00 | 152 |
| 2026-10-06 | 6,570.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 596 |
| 2026-10-02 | 6,480.00 | 6,480.00 | 6,390.00 | 6,450.00 | 6,450.00 | 71 |
| 2026-10-01 | 6,490.00 | 6,490.00 | 6,380.00 | 6,420.00 | 6,420.00 | 244 |
| 2026-09-30 | 6,450.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1,311 |
| 2026-09-29 | 6,390.00 | 6,390.00 | 6,330.00 | 6,330.00 | 6,330.00 | 233 |
| 2026-09-28 | 6,470.00 | 6,540.00 | 6,350.00 | 6,390.00 | 6,390.00 | 1,432 |
| 2026-09-23 | 6,480.00 | 6,570.00 | 6,310.00 | 6,470.00 | 6,470.00 | 2,136 |
| 2026-09-22 | 6,340.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1,203 |
| 2026-09-21 | 6,380.00 | 6,440.00 | 6,280.00 | 6,340.00 | 6,340.00 | 1,033 |
| 2026-09-18 | 6,350.00 | 6,490.00 | 6,290.00 | 6,380.00 | 6,380.00 | 995 |
| 2026-09-17 | 6,390.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 909 |
| 2026-09-16 | 6,360.00 | 6,390.00 | 6,280.00 | 6,320.00 | 6,320.00 | 197 |
| 2026-09-15 | 6,340.00 | 6,390.00 | 6,270.00 | 6,360.00 | 6,360.00 | 859 |
| 2026-09-14 | 6,350.00 | 6,380.00 | 6,260.00 | 6,340.00 | 6,340.00 | 1,134 |
| 2026-09-11 | 6,400.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | 42 |
| 2026-09-10 | 6,370.00 | 6,370.00 | 6,300.00 | 6,340.00 | 6,340.00 | 243 |
| 2026-09-09 | 6,460.00 | 6,460.00 | 6,310.00 | 6,370.00 | 6,370.00 | 1,013 |
| 2026-09-08 | 6,370.00 | 6,460.00 | 6,280.00 | 6,460.00 | 6,460.00 | 1,670 |
| 2026-09-07 | 6,400.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | 189 |
| 2026-09-04 | 6,400.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,400.00 | 2,392 |
| 2026-09-03 | 6,400.00 | 6,520.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1,275 |
| 2026-09-02 | 6,390.00 | 6,520.00 | 6,290.00 | 6,390.00 | 6,390.00 | 1,246 |
| 2026-09-01 | 6,300.00 | 6,520.00 | 6,280.00 | 6,310.00 | 6,310.00 | 1,661 |
| 2026-08-31 | 6,400.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | 131 |
| 2026-08-28 | 6,450.00 | 6,590.00 | 6,390.00 | 6,410.00 | 6,410.00 | 391 |
| 2026-08-27 | 6,360.00 | 6,450.00 | 6,260.00 | 6,450.00 | 6,450.00 | 2,811 |
| 2026-08-26 | 6,420.00 | 6,420.00 | 6,270.00 | 6,370.00 | 6,370.00 | 3,207 |
| 2026-08-25 | 6,380.00 | 6,480.00 | 6,200.00 | 6,480.00 | 6,480.00 | 1,921 |
| 2026-08-24 | 6,520.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,380.00 | 889 |
| 2026-08-21 | 6,670.00 | 6,670.00 | 6,300.00 | 6,550.00 | 6,550.00 | 1,054 |
| 2026-08-20 | 6,420.00 | 6,630.00 | 6,390.00 | 6,510.00 | 6,510.00 | 302 |
| 2026-08-19 | 6,500.00 | 6,530.00 | 6,200.00 | 6,420.00 | 6,420.00 | 1,731 |
| 2026-08-18 | 6,590.00 | 6,710.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1,085 |
| 2026-08-14 | 6,660.00 | 6,660.00 | 6,380.00 | 6,550.00 | 6,550.00 | 150 |
| 2026-08-13 | 6,620.00 | 6,790.00 | 6,400.00 | 6,550.00 | 6,550.00 | 302 |
| 2026-08-12 | 6,560.00 | 6,760.00 | 6,430.00 | 6,520.00 | 6,520.00 | 378 |
| 2026-08-11 | 6,720.00 | 6,720.00 | 6,320.00 | 6,530.00 | 6,530.00 | 953 |
| 2026-08-10 | 6,610.00 | 6,610.00 | 6,450.00 | 6,580.00 | 6,580.00 | 726 |
| 2026-08-07 | 6,540.00 | 6,650.00 | 6,300.00 | 6,540.00 | 6,540.00 | 447 |
| 2026-08-06 | 6,470.00 | 6,580.00 | 6,340.00 | 6,420.00 | 6,420.00 | 261 |
| 2026-08-05 | 6,260.00 | 6,690.00 | 6,160.00 | 6,440.00 | 6,440.00 | 7,197 |
| 2026-08-04 | 6,150.00 | 6,410.00 | 6,000.00 | 6,290.00 | 6,290.00 | 1,271 |
| 2026-08-03 | 6,370.00 | 6,370.00 | 6,160.00 | 6,270.00 | 6,270.00 | 3,069 |
| 2026-07-31 | 6,240.00 | 6,240.00 | 6,140.00 | 6,200.00 | 6,200.00 | 959 |
| 2026-07-30 | 6,260.00 | 6,260.00 | 6,050.00 | 6,240.00 | 6,240.00 | 326 |
| 2026-07-29 | 6,200.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | 5,326 |
| 2026-07-28 | 6,480.00 | 6,480.00 | 6,150.00 | 6,250.00 | 6,250.00 | 577 |
| 2026-07-27 | 6,280.00 | 6,460.00 | 6,120.00 | 6,300.00 | 6,300.00 | 1,548 |
| 2026-07-24 | 6,340.00 | 6,340.00 | 6,200.00 | 6,310.00 | 6,310.00 | 168 |
| 2026-07-23 | 6,310.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1,960 |
| 2026-07-22 | 6,300.00 | 6,390.00 | 6,230.00 | 6,290.00 | 6,290.00 | 715 |
| 2026-07-21 | 6,360.00 | 6,490.00 | 6,120.00 | 6,350.00 | 6,350.00 | 829 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 85.0000 KRW |
| 2022-12-28 | 85.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.