Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 7,853.01 | 4,022 |
| 2024-04-25 | 8,130.00 | 8,220.00 | 8,060.00 | 8,170.00 | 7,930.67 | 2,578 |
| 2024-04-24 | 8,150.00 | 8,220.00 | 8,090.00 | 8,130.00 | 7,891.84 | 5,365 |
| 2024-04-23 | 8,270.00 | 8,310.00 | 7,820.00 | 8,140.00 | 7,901.54 | 7,006 |
| 2024-04-22 | 8,310.00 | 8,350.00 | 8,140.00 | 8,270.00 | 8,027.74 | 2,013 |
| 2024-04-19 | 8,290.00 | 8,340.00 | 8,220.00 | 8,300.00 | 8,056.86 | 929 |
| 2024-04-18 | 8,230.00 | 8,370.00 | 8,220.00 | 8,290.00 | 8,047.15 | 2,745 |
| 2024-04-17 | 8,330.00 | 8,330.00 | 8,170.00 | 8,290.00 | 8,047.15 | 3,219 |
| 2024-04-16 | 8,400.00 | 8,450.00 | 8,120.00 | 8,400.00 | 8,153.93 | 7,670 |
| 2024-04-15 | 8,600.00 | 8,650.00 | 8,320.00 | 8,470.00 | 8,221.88 | 2,625 |
| 2024-04-12 | 8,780.00 | 8,830.00 | 8,600.00 | 8,600.00 | 8,348.07 | 1,347 |
| 2024-04-11 | 8,690.00 | 8,950.00 | 8,640.00 | 8,780.00 | 8,522.80 | 3,176 |
| 2024-04-09 | 8,650.00 | 8,700.00 | 8,560.00 | 8,680.00 | 8,425.73 | 6,454 |
| 2024-04-08 | 8,620.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,396.60 | 1,840 |
| 2024-04-05 | 8,590.00 | 8,640.00 | 8,380.00 | 8,610.00 | 8,357.78 | 3,737 |
| 2024-04-04 | 8,680.00 | 8,730.00 | 8,570.00 | 8,590.00 | 8,338.36 | 2,734 |
| 2024-04-03 | 8,660.00 | 8,770.00 | 8,560.00 | 8,700.00 | 8,445.14 | 5,553 |
| 2024-04-02 | 8,780.00 | 8,790.00 | 8,700.00 | 8,770.00 | 8,513.09 | 1,616 |
| 2024-04-01 | 8,810.00 | 8,850.00 | 8,690.00 | 8,790.00 | 8,532.50 | 4,048 |
| 2024-03-29 | 8,980.00 | 8,980.00 | 8,710.00 | 8,800.00 | 8,542.21 | 1,898 |
| 2024-03-28 | 9,020.00 | 9,050.00 | 8,840.00 | 8,840.00 | 8,581.04 | 2,883 |
| 2024-03-27 | 8,890.00 | 9,140.00 | 8,740.00 | 9,140.00 | 8,872.25 | 7,667 |
| 2024-03-26 | 8,940.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,619.87 | 5,844 |
| 2024-03-25 | 8,820.00 | 9,070.00 | 8,800.00 | 8,950.00 | 8,687.82 | 1,986 |
| 2024-03-22 | 8,880.00 | 8,890.00 | 8,760.00 | 8,890.00 | 8,629.57 | 2,156 |
| 2024-03-21 | 8,840.00 | 9,010.00 | 8,710.00 | 8,890.00 | 8,629.57 | 1,781 |
| 2024-03-20 | 8,850.00 | 8,970.00 | 8,700.00 | 8,870.00 | 8,610.16 | 4,348 |
| 2024-03-19 | 9,020.00 | 9,070.00 | 8,660.00 | 8,840.00 | 8,581.04 | 3,263 |
| 2024-03-18 | 9,090.00 | 9,140.00 | 8,940.00 | 9,020.00 | 8,755.77 | 6,896 |
| 2024-03-15 | 9,050.00 | 9,160.00 | 9,000.00 | 9,090.00 | 8,823.71 | 524 |
| 2024-03-14 | 8,950.00 | 9,160.00 | 8,940.00 | 9,120.00 | 8,852.84 | 2,343 |
| 2024-03-13 | 8,980.00 | 9,020.00 | 8,890.00 | 8,950.00 | 8,687.82 | 2,941 |
| 2024-03-12 | 9,030.00 | 9,060.00 | 8,890.00 | 8,980.00 | 8,716.94 | 1,955 |
| 2024-03-11 | 9,040.00 | 9,140.00 | 8,970.00 | 9,020.00 | 8,755.77 | 3,247 |
| 2024-03-08 | 9,170.00 | 9,200.00 | 8,970.00 | 9,050.00 | 8,784.89 | 8,374 |
| 2024-03-07 | 9,350.00 | 9,350.00 | 9,100.00 | 9,170.00 | 8,901.37 | 3,806 |
| 2024-03-06 | 9,340.00 | 9,380.00 | 9,170.00 | 9,360.00 | 9,085.81 | 1,090 |
| 2024-03-05 | 9,340.00 | 9,340.00 | 9,200.00 | 9,330.00 | 9,056.68 | 1,934 |
| 2024-03-04 | 9,370.00 | 9,450.00 | 9,270.00 | 9,340.00 | 9,066.39 | 4,758 |
| 2024-02-29 | 9,330.00 | 9,490.00 | 9,250.00 | 9,450.00 | 9,173.17 | 6,440 |
| 2024-02-28 | 9,330.00 | 9,410.00 | 9,300.00 | 9,330.00 | 9,056.68 | 4,583 |
| 2024-02-27 | 9,440.00 | 9,460.00 | 9,190.00 | 9,330.00 | 9,056.68 | 5,642 |
| 2024-02-26 | 9,510.00 | 9,530.00 | 9,420.00 | 9,450.00 | 9,173.17 | 3,080 |
| 2024-02-23 | 9,770.00 | 9,780.00 | 9,420.00 | 9,510.00 | 9,231.41 | 3,782 |
| 2024-02-22 | 9,490.00 | 9,900.00 | 9,370.00 | 9,780.00 | 9,493.50 | 11,499 |
| 2024-02-21 | 9,510.00 | 9,620.00 | 9,450.00 | 9,500.00 | 9,221.70 | 1,199 |
| 2024-02-20 | 9,530.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,318.77 | 2,823 |
| 2024-02-19 | 9,420.00 | 9,660.00 | 9,360.00 | 9,600.00 | 9,318.77 | 6,365 |
| 2024-02-16 | 9,420.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,144.05 | 3,173 |
| 2024-02-15 | 9,440.00 | 9,490.00 | 9,360.00 | 9,400.00 | 9,124.63 | 1,866 |
| 2024-02-14 | 9,500.00 | 9,550.00 | 9,290.00 | 9,440.00 | 9,163.46 | 9,533 |
| 2024-02-13 | 9,650.00 | 9,660.00 | 9,310.00 | 9,580.00 | 9,299.36 | 1,980 |
| 2024-02-08 | 9,580.00 | 9,730.00 | 9,580.00 | 9,590.00 | 9,309.07 | 1,488 |
| 2024-02-07 | 9,660.00 | 9,760.00 | 9,570.00 | 9,680.00 | 9,396.43 | 2,250 |
| 2024-02-06 | 9,480.00 | 9,800.00 | 9,430.00 | 9,660.00 | 9,377.02 | 1,985 |
| 2024-02-05 | 9,760.00 | 9,760.00 | 9,360.00 | 9,430.00 | 9,153.75 | 1,024 |
| 2024-02-02 | 9,400.00 | 9,590.00 | 9,390.00 | 9,580.00 | 9,299.36 | 1,885 |
| 2024-02-01 | 9,390.00 | 9,450.00 | 9,310.00 | 9,400.00 | 9,124.63 | 933 |
| 2024-01-31 | 9,690.00 | 9,690.00 | 9,350.00 | 9,420.00 | 9,144.05 | 6,398 |
| 2024-01-30 | 9,530.00 | 9,700.00 | 9,530.00 | 9,690.00 | 9,406.14 | 746 |
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.