Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,850.00	11,100.00	10,850.00	11,080.00	10,667.17	5,298
2023-05-04	10,860.00	10,940.00	10,750.00	10,850.00	10,445.74	8,187
2023-05-03	10,970.00	11,090.00	10,820.00	10,890.00	10,484.25	9,008
2023-05-02	10,750.00	10,970.00	10,690.00	10,970.00	10,561.27	7,339
2023-04-28	10,670.00	10,880.00	10,620.00	10,750.00	10,349.47	13,972
2023-04-27	10,650.00	10,720.00	10,530.00	10,710.00	10,310.96	11,032
2023-04-26	10,550.00	11,200.00	10,550.00	10,600.00	10,205.06	36,627
2023-04-25	10,960.00	11,060.00	10,770.00	10,900.00	10,493.88	19,539
2023-04-24	11,210.00	11,250.00	10,940.00	11,100.00	10,686.43	17,239
2023-04-21	11,450.00	11,500.00	11,160.00	11,250.00	10,830.84	14,548
2023-04-20	11,800.00	11,910.00	11,400.00	11,400.00	10,975.25	38,687
2023-04-19	12,550.00	12,620.00	11,800.00	11,950.00	11,504.76	90,294
2023-04-18	12,340.00	12,650.00	11,890.00	12,550.00	12,082.40	67,910
2023-04-17	11,890.00	12,340.00	11,800.00	12,340.00	11,880.23	42,014
2023-04-14	12,000.00	12,070.00	11,580.00	11,830.00	11,389.23	36,228
2023-04-13	10,910.00	12,170.00	10,830.00	12,000.00	11,552.90	116,835
2023-04-12	10,900.00	11,200.00	10,900.00	11,000.00	10,590.16	11,424
2023-04-11	10,760.00	11,000.00	10,690.00	11,000.00	10,590.16	12,760
2023-04-10	11,220.00	11,220.00	10,720.00	10,850.00	10,445.74	33,944
2023-04-07	11,100.00	11,240.00	10,930.00	11,150.00	10,734.57	8,866
2023-04-06	11,230.00	11,320.00	11,000.00	11,050.00	10,638.29	11,290
2023-04-05	11,360.00	11,430.00	11,120.00	11,290.00	10,869.35	19,108
2023-04-04	11,040.00	11,470.00	11,000.00	11,370.00	10,946.37	22,736
2023-04-03	11,050.00	11,200.00	10,870.00	11,040.00	10,628.67	21,453
2023-03-31	11,060.00	11,200.00	10,960.00	11,060.00	10,647.92	10,284
2023-03-30	11,620.00	11,900.00	10,990.00	11,110.00	10,696.06	41,337
2023-03-29	11,290.00	11,650.00	11,200.00	11,620.00	11,187.06	21,836
2023-03-28	10,600.00	11,380.00	10,600.00	11,330.00	10,907.86	27,456
2023-03-27	10,800.00	10,980.00	10,290.00	10,700.00	10,301.33	79,692
2023-03-24	11,020.00	11,130.00	10,700.00	10,900.00	10,493.88	10,042
2023-03-23	11,190.00	11,410.00	10,610.00	11,020.00	10,609.41	49,931
2023-03-22	11,270.00	11,280.00	11,120.00	11,200.00	10,782.70	7,571
2023-03-21	11,340.00	11,450.00	11,180.00	11,260.00	10,840.47	6,616
2023-03-20	11,160.00	11,400.00	11,160.00	11,330.00	10,907.86	9,199
2023-03-17	10,940.00	11,470.00	10,910.00	11,310.00	10,888.61	22,437
2023-03-16	10,840.00	10,930.00	10,580.00	10,820.00	10,416.86	8,231
2023-03-15	10,750.00	11,100.00	10,750.00	10,940.00	10,532.39	12,045
2023-03-14	11,100.00	11,130.00	10,580.00	10,700.00	10,301.33	26,468
2023-03-13	11,400.00	11,490.00	11,010.00	11,100.00	10,686.43	33,949
2023-03-10	11,330.00	11,910.00	11,330.00	11,620.00	11,187.06	23,979
2023-03-09	11,330.00	11,880.00	11,180.00	11,490.00	11,061.90	20,380
2023-03-08	11,350.00	11,370.00	11,250.00	11,350.00	10,927.12	9,584
2023-03-07	11,580.00	11,580.00	11,330.00	11,400.00	10,975.25	13,585
2023-03-06	11,660.00	11,810.00	11,530.00	11,550.00	11,119.66	13,066
2023-03-03	11,750.00	11,750.00	11,520.00	11,650.00	11,215.94	9,613
2023-03-02	11,390.00	11,710.00	11,390.00	11,640.00	11,206.31	22,248
2023-02-28	11,320.00	11,630.00	11,320.00	11,390.00	10,965.62	9,257
2023-02-27	11,350.00	11,450.00	11,120.00	11,380.00	10,956.00	11,356
2023-02-24	11,650.00	11,680.00	11,360.00	11,360.00	10,936.74	31,188
2023-02-23	11,700.00	11,750.00	11,560.00	11,630.00	11,196.68	37,056
2023-02-22	12,070.00	12,070.00	11,510.00	11,690.00	11,254.45	42,745
2023-02-21	12,250.00	12,280.00	11,890.00	12,140.00	11,687.68	39,793
2023-02-20	12,080.00	12,270.00	11,900.00	12,250.00	11,793.58	13,181
2023-02-17	12,290.00	12,290.00	12,040.00	12,180.00	11,726.19	5,007
2023-02-16	11,730.00	12,230.00	11,600.00	12,180.00	11,726.19	18,037
2023-02-15	11,980.00	11,990.00	11,600.00	11,730.00	11,292.96	19,939
2023-02-14	12,010.00	12,200.00	12,010.00	12,020.00	11,572.15	9,787
2023-02-13	12,190.00	12,190.00	11,970.00	12,100.00	11,649.17	16,842
2023-02-10	12,650.00	12,650.00	12,060.00	12,100.00	11,649.17	44,772
2023-02-09	13,000.00	13,000.00	12,610.00	12,650.00	12,178.68	20,669

← NewerPage 15 of 21 · 1,228 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.