Seung Il Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9,470.00	9,660.00	9,470.00	9,640.00	9,357.60	1,244
2024-01-26	9,400.00	9,530.00	9,390.00	9,510.00	9,231.41	1,725
2024-01-25	9,440.00	9,510.00	9,150.00	9,480.00	9,202.29	2,328
2024-01-24	9,350.00	9,500.00	9,350.00	9,460.00	9,182.88	1,234
2024-01-23	9,180.00	9,680.00	9,060.00	9,400.00	9,124.63	4,962
2024-01-22	9,370.00	9,490.00	8,950.00	9,350.00	9,076.10	21,442
2024-01-19	9,690.00	9,710.00	9,420.00	9,440.00	9,163.46	3,957
2024-01-18	9,630.00	9,690.00	9,540.00	9,640.00	9,357.60	4,639
2024-01-17	9,700.00	9,740.00	9,550.00	9,640.00	9,357.60	3,399
2024-01-16	9,600.00	9,730.00	9,580.00	9,700.00	9,415.85	5,339
2024-01-15	9,890.00	9,890.00	9,710.00	9,720.00	9,435.26	2,312
2024-01-12	9,900.00	9,920.00	9,790.00	9,890.00	9,600.28	1,933
2024-01-11	9,840.00	9,920.00	9,740.00	9,900.00	9,609.99	4,629
2024-01-10	9,920.00	9,970.00	9,870.00	9,910.00	9,619.69	1,299
2024-01-09	9,800.00	9,890.00	9,770.00	9,870.00	9,580.87	2,209
2024-01-08	9,930.00	9,960.00	9,790.00	9,830.00	9,542.04	4,484
2024-01-05	10,100.00	10,100.00	9,940.00	9,990.00	9,697.35	3,097
2024-01-04	10,060.00	10,160.00	9,970.00	10,080.00	9,784.71	5,631
2024-01-03	10,190.00	10,210.00	10,050.00	10,130.00	9,833.25	1,787
2024-01-02	10,400.00	10,400.00	10,030.00	10,190.00	9,891.49	7,238
2023-12-28	10,310.00	10,350.00	10,170.00	10,300.00	9,998.27	1,605
2023-12-27	10,170.00	10,370.00	10,150.00	10,280.00	9,978.85	3,033
2023-12-26	10,300.00	10,370.00	10,230.00	10,360.00	9,974.00	3,484
2023-12-22	10,450.00	10,500.00	10,000.00	10,300.00	9,916.24	7,451
2023-12-21	10,280.00	10,400.00	10,250.00	10,400.00	10,012.51	6,582
2023-12-20	10,160.00	10,350.00	10,160.00	10,270.00	9,887.35	1,946
2023-12-19	10,400.00	10,450.00	10,000.00	10,350.00	9,964.37	5,069
2023-12-18	10,390.00	10,400.00	10,250.00	10,340.00	9,954.75	3,012
2023-12-15	10,230.00	10,350.00	10,230.00	10,310.00	9,925.86	1,806
2023-12-14	10,280.00	10,350.00	10,230.00	10,280.00	9,896.98	1,364
2023-12-13	10,230.00	10,320.00	10,160.00	10,270.00	9,887.35	1,769
2023-12-12	10,250.00	10,320.00	10,170.00	10,320.00	9,935.49	2,049
2023-12-11	10,280.00	10,320.00	10,190.00	10,240.00	9,858.47	2,355
2023-12-08	10,160.00	10,310.00	10,160.00	10,280.00	9,896.98	3,888
2023-12-07	10,310.00	10,320.00	10,090.00	10,160.00	9,781.45	4,441
2023-12-06	10,300.00	10,360.00	10,250.00	10,310.00	9,925.86	4,064
2023-12-05	10,400.00	10,440.00	10,210.00	10,380.00	9,993.26	4,396
2023-12-04	10,230.00	10,490.00	10,140.00	10,400.00	10,012.51	10,722
2023-12-01	10,250.00	10,340.00	10,170.00	10,260.00	9,877.73	6,292
2023-11-30	10,030.00	10,350.00	10,030.00	10,320.00	9,935.49	5,815
2023-11-29	10,200.00	10,300.00	10,030.00	10,090.00	9,714.06	7,756
2023-11-28	10,140.00	10,260.00	10,090.00	10,200.00	9,819.96	4,844
2023-11-27	10,410.00	10,430.00	10,110.00	10,240.00	9,858.47	14,255
2023-11-24	10,380.00	10,650.00	10,330.00	10,330.00	9,945.12	16,507
2023-11-23	10,390.00	10,430.00	10,230.00	10,380.00	9,993.26	10,615
2023-11-22	10,440.00	11,480.00	10,200.00	10,310.00	9,925.86	135,086
2023-11-21	10,390.00	10,620.00	10,170.00	10,530.00	10,137.67	20,992
2023-11-20	10,300.00	10,800.00	10,110.00	10,330.00	9,945.12	37,903
2023-11-17	10,470.00	10,790.00	10,160.00	10,300.00	9,916.24	59,734
2023-11-16	9,550.00	10,390.00	9,460.00	10,090.00	9,714.06	23,990
2023-11-15	9,500.00	9,570.00	9,420.00	9,540.00	9,184.55	3,940
2023-11-14	9,500.00	9,600.00	9,500.00	9,580.00	9,223.06	201
2023-11-13	9,590.00	9,660.00	9,210.00	9,580.00	9,223.06	4,604
2023-11-10	9,460.00	9,620.00	9,440.00	9,590.00	9,232.69	1,948
2023-11-09	9,460.00	9,540.00	9,430.00	9,500.00	9,146.04	5,896
2023-11-08	9,470.00	9,550.00	9,400.00	9,510.00	9,155.67	5,722
2023-11-07	9,340.00	9,480.00	9,270.00	9,470.00	9,117.16	4,579
2023-11-06	9,410.00	9,470.00	9,350.00	9,430.00	9,078.65	4,070
2023-11-03	9,480.00	9,480.00	9,260.00	9,410.00	9,059.40	4,381
2023-11-02	9,440.00	9,460.00	9,300.00	9,390.00	9,040.14	4,158

← NewerPage 12 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.