Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,400.00	10,500.00	10,030.00	10,400.00	10,012.51	4,462
2023-07-31	10,340.00	10,390.00	10,200.00	10,340.00	9,954.75	2,652
2023-07-28	10,290.00	10,350.00	10,060.00	10,340.00	9,954.75	3,457
2023-07-27	10,020.00	10,350.00	10,020.00	10,150.00	9,771.83	7,108
2023-07-26	10,530.00	10,600.00	9,750.00	10,220.00	9,839.22	24,802
2023-07-25	10,770.00	10,950.00	10,500.00	10,600.00	10,205.06	7,842
2023-07-24	10,760.00	10,940.00	10,600.00	10,850.00	10,445.74	14,719
2023-07-21	10,700.00	10,800.00	10,630.00	10,760.00	10,359.10	8,225
2023-07-20	10,800.00	10,840.00	10,720.00	10,760.00	10,359.10	14,289
2023-07-19	11,010.00	11,040.00	10,850.00	10,960.00	10,551.65	13,495
2023-07-18	10,940.00	11,070.00	10,910.00	11,040.00	10,628.67	9,601
2023-07-17	11,060.00	11,150.00	10,930.00	11,030.00	10,619.04	7,635
2023-07-14	11,500.00	11,790.00	11,060.00	11,060.00	10,647.92	41,743
2023-07-13	11,000.00	11,270.00	10,990.00	11,220.00	10,801.96	11,055
2023-07-12	11,040.00	11,150.00	10,940.00	11,070.00	10,657.55	5,664
2023-07-11	10,990.00	11,070.00	10,900.00	10,990.00	10,580.53	9,829
2023-07-10	11,040.00	11,100.00	10,920.00	11,020.00	10,609.41	10,217
2023-07-07	11,040.00	11,090.00	10,980.00	11,060.00	10,647.92	5,092
2023-07-06	11,240.00	11,240.00	10,990.00	11,120.00	10,705.68	9,019
2023-07-05	11,310.00	11,350.00	11,170.00	11,240.00	10,821.21	3,277
2023-07-04	11,340.00	11,640.00	11,230.00	11,310.00	10,888.61	4,821
2023-07-03	11,220.00	11,390.00	11,170.00	11,300.00	10,878.98	6,409
2023-06-30	11,010.00	11,300.00	11,010.00	11,300.00	10,878.98	4,745
2023-06-29	11,310.00	11,450.00	11,120.00	11,120.00	10,705.68	10,265
2023-06-28	11,210.00	11,340.00	11,200.00	11,310.00	10,888.61	9,004
2023-06-27	11,400.00	11,500.00	11,210.00	11,250.00	10,830.84	10,917
2023-06-26	11,100.00	11,800.00	11,020.00	11,400.00	10,975.25	43,765
2023-06-23	11,350.00	11,450.00	11,110.00	11,120.00	10,705.68	12,233
2023-06-22	11,240.00	11,450.00	11,240.00	11,400.00	10,975.25	10,580
2023-06-21	10,990.00	11,490.00	10,990.00	11,340.00	10,917.49	14,413
2023-06-20	11,010.00	11,130.00	10,980.00	11,000.00	10,590.16	5,567
2023-06-19	11,090.00	11,110.00	10,930.00	11,080.00	10,667.17	6,596
2023-06-16	10,970.00	11,140.00	10,950.00	11,000.00	10,590.16	4,806
2023-06-15	10,980.00	11,100.00	10,870.00	10,970.00	10,561.27	8,783
2023-06-14	11,200.00	11,200.00	10,910.00	10,980.00	10,570.90	7,603
2023-06-13	11,000.00	11,270.00	11,000.00	11,140.00	10,724.94	11,440
2023-06-12	10,970.00	11,050.00	10,920.00	11,030.00	10,619.04	8,800
2023-06-09	10,960.00	11,100.00	10,860.00	10,970.00	10,561.27	6,626
2023-06-08	10,980.00	11,050.00	10,940.00	10,960.00	10,551.65	3,052
2023-06-07	11,020.00	11,150.00	10,970.00	11,030.00	10,619.04	4,686
2023-06-05	11,000.00	11,250.00	10,950.00	11,020.00	10,609.41	5,854
2023-06-02	11,060.00	11,080.00	10,940.00	11,040.00	10,628.67	4,482
2023-06-01	10,990.00	11,090.00	10,860.00	11,040.00	10,628.67	3,220
2023-05-31	10,940.00	11,000.00	10,700.00	11,000.00	10,590.16	9,992
2023-05-30	10,980.00	11,040.00	10,890.00	10,940.00	10,532.39	1,820
2023-05-26	11,000.00	11,100.00	10,830.00	11,050.00	10,638.29	6,810
2023-05-25	11,080.00	11,080.00	10,910.00	11,000.00	10,590.16	5,648
2023-05-24	11,230.00	11,230.00	11,000.00	11,080.00	10,667.17	5,727
2023-05-23	11,180.00	11,250.00	11,080.00	11,140.00	10,724.94	2,414
2023-05-22	11,050.00	11,210.00	11,050.00	11,180.00	10,763.45	4,926
2023-05-19	11,250.00	11,290.00	11,110.00	11,160.00	10,744.19	5,475
2023-05-18	11,120.00	11,280.00	10,990.00	11,190.00	10,773.08	6,836
2023-05-17	10,840.00	11,150.00	10,790.00	11,090.00	10,676.80	8,670
2023-05-16	11,020.00	11,060.00	10,800.00	10,820.00	10,416.86	10,337
2023-05-15	11,000.00	11,040.00	10,840.00	11,040.00	10,628.67	7,786
2023-05-12	11,300.00	11,300.00	10,950.00	10,960.00	10,551.65	11,447
2023-05-11	11,380.00	11,470.00	11,050.00	11,200.00	10,782.70	18,826
2023-05-10	11,090.00	11,270.00	11,020.00	11,210.00	10,792.33	14,175
2023-05-09	10,950.00	11,090.00	10,930.00	11,090.00	10,676.80	5,399
2023-05-08	10,850.00	11,100.00	10,850.00	11,080.00	10,667.17	5,298

← NewerPage 14 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.