Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	12,900.00	13,000.00	12,650.00	12,850.00	12,287.10	38,042
2022-11-10	12,850.00	13,100.00	12,750.00	12,750.00	12,191.48	113,663
2022-11-09	13,350.00	13,750.00	13,050.00	13,750.00	13,147.68	140,608
2022-11-08	12,850.00	13,250.00	12,600.00	13,250.00	12,669.58	95,915
2022-11-07	12,300.00	12,900.00	12,300.00	12,700.00	12,143.67	65,903
2022-11-04	12,250.00	12,400.00	12,100.00	12,350.00	11,809.01	16,841
2022-11-03	12,150.00	12,700.00	11,900.00	12,350.00	11,809.01	75,471
2022-11-02	11,900.00	12,800.00	11,850.00	12,250.00	11,713.39	65,829
2022-11-01	11,800.00	12,350.00	11,800.00	12,100.00	11,569.96	31,207
2022-10-31	12,050.00	12,100.00	11,600.00	11,900.00	11,378.72	102,342
2022-10-28	12,350.00	12,750.00	12,000.00	12,000.00	11,474.34	55,898
2022-10-27	12,300.00	13,300.00	12,000.00	12,500.00	11,952.43	349,156
2022-10-26	11,600.00	12,100.00	11,400.00	11,700.00	11,187.48	67,031
2022-10-25	11,600.00	11,750.00	11,400.00	11,700.00	11,187.48	36,057
2022-10-24	11,850.00	12,000.00	11,400.00	11,500.00	10,996.24	221,496
2022-10-21	11,450.00	11,900.00	11,150.00	11,800.00	11,283.10	34,339
2022-10-20	11,700.00	12,050.00	11,400.00	11,450.00	10,948.43	28,318
2022-10-19	12,200.00	12,450.00	11,750.00	11,900.00	11,378.72	30,675
2022-10-18	11,750.00	12,000.00	11,600.00	12,000.00	11,474.34	40,941
2022-10-17	11,000.00	11,800.00	10,800.00	11,600.00	11,091.86	18,937
2022-10-14	10,900.00	11,500.00	10,900.00	11,250.00	10,757.19	30,583
2022-10-13	11,500.00	12,000.00	10,600.00	10,700.00	10,231.28	62,610
2022-10-12	11,500.00	11,750.00	11,250.00	11,750.00	11,235.29	39,263
2022-10-11	12,200.00	12,200.00	11,500.00	11,700.00	11,187.48	49,708
2022-10-07	12,250.00	12,500.00	12,150.00	12,350.00	11,809.01	43,373
2022-10-06	12,050.00	12,450.00	12,050.00	12,400.00	11,856.82	48,670
2022-10-05	12,200.00	12,250.00	11,850.00	11,900.00	11,378.72	49,001
2022-10-04	12,150.00	12,250.00	11,900.00	12,050.00	11,522.15	41,351
2022-09-30	13,150.00	13,300.00	12,000.00	12,000.00	11,474.34	317,622
2022-09-29	13,150.00	13,800.00	13,000.00	13,700.00	13,099.87	102,621
2022-09-28	12,150.00	13,350.00	12,050.00	13,250.00	12,669.58	200,134
2022-09-27	12,100.00	12,350.00	11,600.00	12,150.00	11,617.77	73,493
2022-09-26	13,400.00	13,500.00	12,100.00	12,150.00	11,617.77	91,667
2022-09-23	14,200.00	14,650.00	13,250.00	13,800.00	13,195.49	107,766
2022-09-22	14,300.00	14,550.00	13,650.00	14,450.00	13,817.01	50,307
2022-09-21	13,750.00	14,350.00	13,750.00	14,300.00	13,673.59	55,412
2022-09-20	13,700.00	14,150.00	13,700.00	14,000.00	13,386.73	26,441
2022-09-19	14,500.00	14,500.00	13,550.00	13,850.00	13,243.30	106,569
2022-09-16	14,850.00	14,850.00	14,250.00	14,350.00	13,721.40	45,119
2022-09-15	14,650.00	15,100.00	14,650.00	14,850.00	14,199.49	43,808
2022-09-14	14,300.00	14,800.00	14,300.00	14,600.00	13,960.44	58,369
2022-09-13	14,800.00	15,100.00	14,600.00	15,000.00	14,342.92	61,300
2022-09-08	15,100.00	15,150.00	14,300.00	14,600.00	13,960.44	118,226
2022-09-07	15,350.00	15,500.00	14,750.00	15,000.00	14,342.92	128,094
2022-09-06	14,750.00	15,300.00	14,750.00	15,100.00	14,438.54	102,368
2022-09-05	15,200.00	15,400.00	14,800.00	14,900.00	14,247.30	114,142
2022-09-02	16,000.00	16,250.00	14,800.00	15,300.00	14,629.78	310,764
2022-09-01	17,050.00	17,950.00	15,600.00	15,850.00	15,155.69	835,832
2022-08-31	16,500.00	16,900.00	16,250.00	16,850.00	16,111.88	176,506
2022-08-30	16,650.00	17,150.00	16,550.00	16,900.00	16,159.69	277,282
2022-08-29	16,650.00	17,050.00	16,450.00	16,750.00	16,016.26	211,530
2022-08-26	18,000.00	18,100.00	17,050.00	17,300.00	16,542.17	409,792
2022-08-25	17,850.00	18,350.00	17,750.00	18,150.00	17,354.94	589,863
2022-08-24	15,300.00	19,550.00	15,100.00	18,150.00	17,354.94	4,827,008
2022-08-23	14,550.00	15,800.00	14,050.00	15,050.00	14,390.73	315,195
2022-08-22	15,250.00	15,300.00	14,400.00	14,450.00	13,817.01	106,065
2022-08-19	14,700.00	16,150.00	14,700.00	15,400.00	14,725.40	355,752
2022-08-18	14,450.00	14,600.00	14,200.00	14,550.00	13,912.63	52,221
2022-08-17	15,250.00	15,850.00	14,550.00	14,700.00	14,056.06	205,065
2022-08-16	14,750.00	15,300.00	14,650.00	15,250.00	14,581.97	118,350

← NewerPage 17 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.