Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,770.00 | 7,770.00 | 7,650.00 | 7,740.00 | 7,513.26 | 642 |
| 2024-07-24 | 7,790.00 | 7,790.00 | 7,710.00 | 7,770.00 | 7,542.38 | 798 |
| 2024-07-23 | 7,820.00 | 7,820.00 | 7,750.00 | 7,790.00 | 7,561.80 | 369 |
| 2024-07-22 | 7,790.00 | 7,850.00 | 7,720.00 | 7,820.00 | 7,590.92 | 1,796 |
| 2024-07-19 | 7,760.00 | 7,810.00 | 7,750.00 | 7,790.00 | 7,561.80 | 492 |
| 2024-07-18 | 7,830.00 | 8,130.00 | 7,790.00 | 7,810.00 | 7,581.21 | 827 |
| 2024-07-17 | 7,840.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,571.50 | 3,558 |
| 2024-07-16 | 7,940.00 | 7,950.00 | 7,820.00 | 7,850.00 | 7,620.04 | 1,121 |
| 2024-07-15 | 7,960.00 | 7,980.00 | 7,850.00 | 7,940.00 | 7,707.40 | 1,079 |
| 2024-07-12 | 7,920.00 | 7,960.00 | 7,880.00 | 7,960.00 | 7,726.82 | 4,349 |
| 2024-07-11 | 7,920.00 | 8,000.00 | 7,890.00 | 7,890.00 | 7,658.87 | 474 |
| 2024-07-10 | 7,880.00 | 7,910.00 | 7,800.00 | 7,880.00 | 7,649.16 | 1,074 |
| 2024-07-09 | 7,970.00 | 7,980.00 | 7,850.00 | 7,880.00 | 7,649.16 | 1,318 |
| 2024-07-08 | 7,910.00 | 7,910.00 | 7,850.00 | 7,900.00 | 7,668.58 | 7,237 |
| 2024-07-05 | 7,950.00 | 8,110.00 | 7,860.00 | 7,900.00 | 7,668.58 | 3,382 |
| 2024-07-04 | 8,000.00 | 8,060.00 | 7,930.00 | 7,990.00 | 7,755.94 | 4,047 |
| 2024-07-03 | 8,000.00 | 8,040.00 | 7,950.00 | 8,010.00 | 7,775.35 | 4,734 |
| 2024-07-02 | 8,100.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,765.65 | 1,812 |
| 2024-07-01 | 8,130.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,891.84 | 3,399 |
| 2024-06-28 | 8,160.00 | 8,190.00 | 8,000.00 | 8,110.00 | 7,872.42 | 2,525 |
| 2024-06-27 | 8,130.00 | 8,170.00 | 8,100.00 | 8,160.00 | 7,920.96 | 1,079 |
| 2024-06-26 | 8,190.00 | 8,190.00 | 8,070.00 | 8,170.00 | 7,930.67 | 1,353 |
| 2024-06-25 | 8,150.00 | 8,210.00 | 8,110.00 | 8,190.00 | 7,950.08 | 1,824 |
| 2024-06-24 | 8,150.00 | 8,200.00 | 8,100.00 | 8,190.00 | 7,950.08 | 2,312 |
| 2024-06-21 | 8,200.00 | 8,340.00 | 8,090.00 | 8,150.00 | 7,911.25 | 6,238 |
| 2024-06-20 | 8,260.00 | 8,300.00 | 8,160.00 | 8,270.00 | 8,027.74 | 1,371 |
| 2024-06-19 | 8,220.00 | 8,280.00 | 8,120.00 | 8,260.00 | 8,018.03 | 5,838 |
| 2024-06-18 | 8,330.00 | 8,490.00 | 8,200.00 | 8,280.00 | 8,037.44 | 5,585 |
| 2024-06-17 | 8,520.00 | 8,540.00 | 8,400.00 | 8,400.00 | 8,153.93 | 1,646 |
| 2024-06-14 | 8,560.00 | 8,570.00 | 8,490.00 | 8,510.00 | 8,260.71 | 3,952 |
| 2024-06-13 | 8,650.00 | 8,680.00 | 8,480.00 | 8,560.00 | 8,309.24 | 3,382 |
| 2024-06-12 | 8,670.00 | 8,690.00 | 8,550.00 | 8,630.00 | 8,377.19 | 3,137 |
| 2024-06-11 | 8,610.00 | 8,670.00 | 8,540.00 | 8,660.00 | 8,406.31 | 2,338 |
| 2024-06-10 | 8,660.00 | 8,710.00 | 8,560.00 | 8,610.00 | 8,357.78 | 2,220 |
| 2024-06-07 | 8,710.00 | 8,790.00 | 8,650.00 | 8,650.00 | 8,396.60 | 2,709 |
| 2024-06-05 | 8,430.00 | 8,940.00 | 8,420.00 | 8,790.00 | 8,532.50 | 7,516 |
| 2024-06-04 | 8,460.00 | 8,510.00 | 8,380.00 | 8,490.00 | 8,241.29 | 2,388 |
| 2024-06-03 | 8,390.00 | 8,510.00 | 8,320.00 | 8,510.00 | 8,260.71 | 2,447 |
| 2024-05-31 | 8,420.00 | 8,470.00 | 8,330.00 | 8,340.00 | 8,095.69 | 1,360 |
| 2024-05-30 | 8,360.00 | 8,420.00 | 8,250.00 | 8,420.00 | 8,173.34 | 2,212 |
| 2024-05-29 | 8,400.00 | 8,400.00 | 8,320.00 | 8,320.00 | 8,076.27 | 904 |
| 2024-05-28 | 8,450.00 | 8,460.00 | 8,330.00 | 8,380.00 | 8,134.51 | 2,094 |
| 2024-05-27 | 8,430.00 | 8,480.00 | 8,330.00 | 8,460.00 | 8,212.17 | 1,370 |
| 2024-05-24 | 8,480.00 | 8,500.00 | 8,420.00 | 8,430.00 | 8,183.05 | 5,154 |
| 2024-05-23 | 8,490.00 | 8,510.00 | 8,440.00 | 8,480.00 | 8,231.58 | 459 |
| 2024-05-22 | 8,510.00 | 8,510.00 | 8,440.00 | 8,500.00 | 8,251.00 | 2,789 |
| 2024-05-21 | 8,460.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,309.24 | 1,196 |
| 2024-05-20 | 8,480.00 | 8,530.00 | 8,380.00 | 8,530.00 | 8,280.12 | 1,448 |
| 2024-05-17 | 8,570.00 | 8,800.00 | 8,100.00 | 8,480.00 | 8,231.58 | 2,178 |
| 2024-05-16 | 8,550.00 | 8,690.00 | 8,550.00 | 8,620.00 | 8,367.48 | 3,688 |
| 2024-05-14 | 8,500.00 | 8,690.00 | 8,400.00 | 8,620.00 | 8,367.48 | 3,292 |
| 2024-05-13 | 8,480.00 | 8,520.00 | 8,420.00 | 8,470.00 | 8,221.88 | 1,626 |
| 2024-05-10 | 8,360.00 | 8,580.00 | 8,320.00 | 8,490.00 | 8,241.29 | 5,693 |
| 2024-05-09 | 8,220.00 | 8,380.00 | 8,220.00 | 8,370.00 | 8,124.81 | 2,983 |
| 2024-05-08 | 8,270.00 | 8,270.00 | 8,180.00 | 8,220.00 | 7,979.20 | 1,348 |
| 2024-05-07 | 8,090.00 | 8,320.00 | 8,080.00 | 8,270.00 | 8,027.74 | 1,742 |
| 2024-05-03 | 8,060.00 | 8,170.00 | 8,040.00 | 8,150.00 | 7,911.25 | 2,166 |
| 2024-05-02 | 8,070.00 | 8,140.00 | 8,000.00 | 8,100.00 | 7,862.72 | 1,634 |
| 2024-04-30 | 8,050.00 | 8,170.00 | 8,040.00 | 8,130.00 | 7,891.84 | 5,383 |
| 2024-04-29 | 8,120.00 | 8,140.00 | 7,990.00 | 8,050.00 | 7,814.18 | 3,806 |
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.