Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,390.00	9,510.00	9,350.00	9,460.00	9,107.53	3,644
2023-10-31	9,460.00	9,640.00	9,290.00	9,500.00	9,146.04	4,955
2023-10-30	9,500.00	9,510.00	9,270.00	9,460.00	9,107.53	2,500
2023-10-27	9,420.00	9,420.00	9,240.00	9,360.00	9,011.26	2,249
2023-10-26	9,420.00	9,480.00	8,970.00	9,390.00	9,040.14	4,922
2023-10-25	9,590.00	9,590.00	9,470.00	9,540.00	9,184.55	2,870
2023-10-24	9,560.00	9,690.00	9,350.00	9,590.00	9,232.69	7,559
2023-10-23	9,620.00	9,700.00	9,410.00	9,660.00	9,300.08	3,191
2023-10-20	9,750.00	9,800.00	9,600.00	9,730.00	9,367.47	2,387
2023-10-19	9,700.00	9,800.00	9,610.00	9,750.00	9,386.73	4,137
2023-10-18	9,800.00	9,820.00	9,690.00	9,770.00	9,405.98	1,120
2023-10-17	9,680.00	9,800.00	9,680.00	9,770.00	9,405.98	2,408
2023-10-16	9,790.00	9,840.00	9,570.00	9,650.00	9,290.45	4,768
2023-10-13	9,880.00	9,890.00	9,750.00	9,790.00	9,425.24	2,249
2023-10-12	9,710.00	9,860.00	9,710.00	9,850.00	9,483.00	2,805
2023-10-11	9,750.00	9,880.00	9,690.00	9,780.00	9,415.61	4,492
2023-10-10	9,960.00	9,960.00	9,500.00	9,750.00	9,386.73	10,238
2023-10-06	9,660.00	9,950.00	9,660.00	9,950.00	9,579.28	1,755
2023-10-05	9,870.00	10,040.00	9,850.00	9,860.00	9,492.63	3,971
2023-10-04	10,100.00	10,130.00	9,750.00	9,970.00	9,598.53	6,438
2023-09-27	10,150.00	10,310.00	10,010.00	10,200.00	9,819.96	7,595
2023-09-26	10,400.00	10,520.00	10,260.00	10,380.00	9,993.26	1,715
2023-09-25	10,500.00	10,590.00	10,250.00	10,450.00	10,060.65	5,553
2023-09-22	10,430.00	10,600.00	10,360.00	10,450.00	10,060.65	3,827
2023-09-21	10,610.00	10,610.00	10,350.00	10,470.00	10,079.90	5,217
2023-09-20	10,660.00	10,860.00	10,510.00	10,600.00	10,205.06	2,452
2023-09-19	10,760.00	10,810.00	10,380.00	10,780.00	10,378.35	8,769
2023-09-18	10,750.00	11,000.00	10,680.00	10,680.00	10,282.08	2,830
2023-09-15	10,890.00	10,980.00	10,700.00	10,920.00	10,513.14	8,099
2023-09-14	11,220.00	11,430.00	10,800.00	10,890.00	10,484.25	24,919
2023-09-13	10,610.00	11,000.00	10,610.00	11,000.00	10,590.16	5,338
2023-09-12	10,650.00	11,010.00	10,300.00	10,720.00	10,320.59	8,268
2023-09-11	10,640.00	10,820.00	10,640.00	10,780.00	10,378.35	3,265
2023-09-08	10,790.00	10,790.00	10,550.00	10,710.00	10,310.96	7,336
2023-09-07	10,770.00	11,000.00	10,500.00	10,860.00	10,455.37	7,305
2023-09-06	10,640.00	10,890.00	10,500.00	10,880.00	10,474.63	15,673
2023-09-05	10,500.00	10,670.00	10,490.00	10,560.00	10,166.55	5,647
2023-09-04	10,360.00	10,590.00	10,300.00	10,580.00	10,185.80	6,386
2023-09-01	10,330.00	10,390.00	10,190.00	10,360.00	9,974.00	5,684
2023-08-31	10,620.00	10,620.00	10,290.00	10,330.00	9,945.12	4,283
2023-08-30	10,710.00	10,750.00	10,510.00	10,620.00	10,224.31	3,572
2023-08-29	10,600.00	10,800.00	10,490.00	10,630.00	10,233.94	7,178
2023-08-28	9,940.00	10,740.00	9,940.00	10,600.00	10,205.06	23,843
2023-08-25	9,950.00	10,020.00	9,870.00	9,940.00	9,569.65	5,053
2023-08-24	9,930.00	10,100.00	9,880.00	9,880.00	9,511.89	6,042
2023-08-23	10,180.00	10,180.00	9,900.00	9,930.00	9,560.02	14,221
2023-08-22	10,200.00	10,200.00	10,040.00	10,180.00	9,800.71	4,114
2023-08-21	10,100.00	10,200.00	10,070.00	10,190.00	9,810.34	1,259
2023-08-18	10,000.00	10,200.00	10,000.00	10,140.00	9,762.20	2,193
2023-08-17	10,240.00	10,800.00	9,920.00	10,080.00	9,704.43	13,682
2023-08-16	10,550.00	10,590.00	10,300.00	10,300.00	9,916.24	6,019
2023-08-14	10,870.00	10,960.00	10,540.00	10,540.00	10,147.29	9,407
2023-08-11	10,650.00	11,070.00	10,540.00	10,790.00	10,387.98	16,345
2023-08-10	10,350.00	10,900.00	10,320.00	10,540.00	10,147.29	16,488
2023-08-09	10,200.00	10,250.00	10,150.00	10,250.00	9,868.10	1,885
2023-08-08	10,330.00	10,390.00	10,130.00	10,230.00	9,848.84	4,673
2023-08-07	10,410.00	10,450.00	10,260.00	10,330.00	9,945.12	1,730
2023-08-04	10,190.00	10,410.00	10,140.00	10,410.00	10,022.14	2,459
2023-08-03	10,260.00	10,300.00	10,090.00	10,190.00	9,810.34	8,570
2023-08-02	10,400.00	10,490.00	10,220.00	10,350.00	9,964.37	3,341

← NewerPage 13 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.