Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12,900.00	12,970.00	12,810.00	12,910.00	12,428.99	14,957
2023-02-07	12,820.00	12,950.00	12,800.00	12,850.00	12,371.23	11,763
2023-02-06	13,090.00	13,090.00	12,810.00	12,880.00	12,400.11	14,440
2023-02-03	13,030.00	13,090.00	12,810.00	13,020.00	12,534.89	17,137
2023-02-02	12,950.00	13,060.00	12,910.00	13,030.00	12,544.52	18,235
2023-02-01	12,900.00	13,020.00	12,820.00	12,950.00	12,467.50	19,059
2023-01-31	12,700.00	12,890.00	12,650.00	12,810.00	12,332.72	20,179
2023-01-30	13,000.00	13,040.00	12,700.00	12,700.00	12,226.82	35,384
2023-01-27	12,650.00	13,000.00	12,600.00	12,910.00	12,428.99	35,293
2023-01-26	12,910.00	13,180.00	12,650.00	12,650.00	12,178.68	62,962
2023-01-25	12,620.00	13,000.00	12,510.00	12,740.00	12,265.33	49,639
2023-01-20	12,700.00	12,700.00	12,400.00	12,600.00	12,130.54	21,625
2023-01-19	12,700.00	13,000.00	12,600.00	12,650.00	12,178.68	46,707
2023-01-18	13,700.00	13,850.00	12,800.00	12,900.00	12,419.36	97,132
2023-01-17	13,300.00	13,600.00	13,150.00	13,550.00	13,045.15	76,445
2023-01-16	13,000.00	13,200.00	12,900.00	13,200.00	12,708.19	37,135
2023-01-13	12,750.00	13,000.00	12,600.00	12,900.00	12,419.36	25,516
2023-01-12	13,000.00	13,000.00	12,700.00	12,800.00	12,323.09	15,944
2023-01-11	12,850.00	13,100.00	12,800.00	12,850.00	12,371.23	38,096
2023-01-10	12,550.00	12,800.00	12,500.00	12,800.00	12,323.09	65,868
2023-01-09	12,500.00	12,850.00	12,500.00	12,650.00	12,178.68	49,203
2023-01-06	12,150.00	12,500.00	12,000.00	12,500.00	12,034.27	23,857
2023-01-05	12,100.00	12,300.00	12,000.00	12,250.00	11,793.58	29,865
2023-01-04	11,650.00	12,100.00	11,550.00	12,100.00	11,649.17	13,563
2023-01-03	11,600.00	11,900.00	11,350.00	11,800.00	11,360.35	44,991
2023-01-02	11,850.00	12,150.00	11,500.00	11,800.00	11,360.35	74,682
2022-12-29	12,300.00	12,600.00	11,800.00	11,850.00	11,408.49	77,918
2022-12-28	12,350.00	12,800.00	12,250.00	12,450.00	11,986.13	31,550
2022-12-27	12,200.00	12,600.00	12,200.00	12,500.00	11,952.43	23,455
2022-12-26	12,700.00	12,750.00	12,100.00	12,300.00	11,761.20	63,882
2022-12-23	13,000.00	13,200.00	12,500.00	12,800.00	12,239.29	75,208
2022-12-22	12,800.00	13,250.00	12,800.00	13,100.00	12,526.15	32,904
2022-12-21	12,700.00	13,000.00	12,650.00	13,000.00	12,430.53	42,005
2022-12-20	13,000.00	13,300.00	12,400.00	12,700.00	12,143.67	95,499
2022-12-19	13,150.00	13,400.00	12,950.00	13,000.00	12,430.53	107,166
2022-12-16	13,600.00	13,650.00	13,050.00	13,300.00	12,717.39	79,783
2022-12-15	13,500.00	13,850.00	13,400.00	13,650.00	13,052.06	51,172
2022-12-14	13,400.00	13,700.00	13,250.00	13,650.00	13,052.06	79,493
2022-12-13	13,450.00	13,600.00	13,100.00	13,400.00	12,813.01	72,889
2022-12-12	13,450.00	13,700.00	13,200.00	13,450.00	12,860.82	79,499
2022-12-09	13,500.00	13,700.00	13,300.00	13,450.00	12,860.82	87,181
2022-12-08	13,100.00	13,850.00	13,100.00	13,550.00	12,956.44	241,585
2022-12-07	14,050.00	14,150.00	13,300.00	13,300.00	12,717.39	359,930
2022-12-06	13,800.00	16,250.00	13,800.00	14,550.00	13,912.63	2,244,306
2022-12-05	13,350.00	14,400.00	13,150.00	14,100.00	13,482.35	265,876
2022-12-02	13,550.00	13,600.00	13,250.00	13,400.00	12,813.01	54,516
2022-12-01	13,250.00	13,750.00	13,200.00	13,500.00	12,908.63	115,343
2022-11-30	12,800.00	14,000.00	12,800.00	13,150.00	12,573.96	334,162
2022-11-29	12,700.00	13,000.00	12,550.00	12,750.00	12,191.48	92,336
2022-11-28	12,950.00	13,300.00	12,800.00	12,800.00	12,239.29	75,390
2022-11-25	13,350.00	15,600.00	13,050.00	13,100.00	12,526.15	1,310,744
2022-11-24	12,200.00	12,850.00	12,200.00	12,750.00	12,191.48	54,028
2022-11-23	12,150.00	12,300.00	12,100.00	12,200.00	11,665.58	13,811
2022-11-22	11,750.00	12,200.00	11,750.00	12,050.00	11,522.15	31,782
2022-11-21	12,350.00	12,350.00	11,800.00	11,900.00	11,378.72	43,877
2022-11-18	12,750.00	12,800.00	12,250.00	12,350.00	11,809.01	38,253
2022-11-17	12,700.00	12,750.00	12,450.00	12,700.00	12,143.67	35,258
2022-11-16	12,700.00	12,900.00	12,350.00	12,800.00	12,239.29	63,532
2022-11-15	12,600.00	12,800.00	12,350.00	12,800.00	12,239.29	47,720
2022-11-14	12,800.00	12,900.00	12,600.00	12,600.00	12,048.05	31,351

← NewerPage 16 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.