Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	15,000.00	15,100.00	14,450.00	14,600.00	13,960.44	101,295
2022-08-11	14,700.00	15,650.00	14,600.00	15,000.00	14,342.92	234,583
2022-08-10	14,100.00	16,250.00	14,000.00	14,900.00	14,247.30	1,134,093
2022-08-09	14,800.00	14,800.00	14,000.00	14,200.00	13,577.97	108,062
2022-08-08	15,200.00	15,200.00	14,800.00	14,800.00	14,151.68	60,186
2022-08-05	14,700.00	15,300.00	14,700.00	15,050.00	14,390.73	102,053
2022-08-04	15,450.00	15,450.00	14,850.00	14,850.00	14,199.49	92,357
2022-08-03	15,150.00	15,400.00	14,800.00	15,400.00	14,725.40	94,891
2022-08-02	15,150.00	15,600.00	14,900.00	15,400.00	14,725.40	166,234
2022-08-01	15,600.00	15,650.00	15,000.00	15,150.00	14,486.35	173,922
2022-07-29	16,150.00	16,450.00	15,600.00	15,600.00	14,916.64	245,438
2022-07-28	15,550.00	18,150.00	15,500.00	16,400.00	15,681.59	2,931,131
2022-07-27	15,250.00	15,500.00	14,500.00	15,500.00	14,821.02	465,461
2022-07-26	15,300.00	15,500.00	14,900.00	15,500.00	14,821.02	266,178
2022-07-25	16,150.00	16,350.00	15,300.00	15,300.00	14,629.78	531,879
2022-07-22	13,900.00	17,600.00	13,700.00	16,450.00	15,729.40	4,871,754
2022-07-21	13,550.00	13,950.00	13,350.00	13,600.00	13,004.25	182,170
2022-07-20	13,600.00	14,100.00	13,300.00	13,350.00	12,765.20	246,987
2022-07-19	12,750.00	14,000.00	12,600.00	13,600.00	13,004.25	473,165
2022-07-18	12,800.00	13,100.00	12,250.00	12,900.00	12,334.91	174,947
2022-07-15	13,550.00	14,500.00	13,000.00	13,000.00	12,430.53	730,313
2022-07-14	13,000.00	13,250.00	12,700.00	13,250.00	12,669.58	99,197
2022-07-13	13,800.00	13,950.00	12,850.00	13,100.00	12,526.15	254,493
2022-07-12	13,900.00	14,350.00	13,650.00	14,050.00	13,434.54	437,553
2022-07-11	15,000.00	15,050.00	13,550.00	14,000.00	13,386.73	1,151,775
2022-07-08	11,450.00	14,850.00	11,350.00	14,850.00	14,199.49	2,662,581
2022-07-07	11,750.00	12,400.00	11,250.00	11,450.00	10,948.43	191,237
2022-07-06	10,300.00	12,300.00	10,000.00	11,500.00	10,996.24	868,511
2022-07-05	9,990.00	10,250.00	9,880.00	10,250.00	9,801.00	19,049
2022-07-04	10,200.00	10,400.00	9,770.00	9,940.00	9,504.58	22,061
2022-07-01	10,150.00	10,550.00	9,860.00	10,200.00	9,753.19	15,693
2022-06-30	10,500.00	10,650.00	10,250.00	10,300.00	9,848.81	8,148
2022-06-29	10,400.00	10,800.00	10,250.00	10,500.00	10,040.05	9,649
2022-06-28	10,200.00	10,700.00	10,200.00	10,700.00	10,231.28	19,517
2022-06-27	9,480.00	10,250.00	9,480.00	10,100.00	9,657.57	23,508
2022-06-24	9,020.00	9,470.00	9,020.00	9,470.00	9,055.16	25,729
2022-06-23	9,920.00	10,100.00	9,060.00	9,060.00	8,663.12	46,786
2022-06-22	10,650.00	11,250.00	10,000.00	10,000.00	9,561.95	19,564
2022-06-21	10,650.00	11,000.00	10,500.00	10,650.00	10,183.47	13,722
2022-06-20	11,100.00	12,200.00	10,350.00	10,650.00	10,183.47	75,743
2022-06-17	10,900.00	11,250.00	10,800.00	11,250.00	10,757.19	6,725
2022-06-16	11,050.00	11,650.00	10,950.00	11,350.00	10,852.81	17,181
2022-06-15	11,250.00	11,650.00	10,850.00	11,100.00	10,613.76	15,424
2022-06-14	11,450.00	11,650.00	11,150.00	11,550.00	11,044.05	20,521
2022-06-13	12,050.00	12,150.00	11,600.00	11,600.00	11,091.86	24,898
2022-06-10	12,800.00	12,800.00	12,400.00	12,400.00	11,856.82	17,191
2022-06-09	13,000.00	13,000.00	12,500.00	12,800.00	12,239.29	15,424
2022-06-08	12,300.00	13,300.00	12,150.00	12,850.00	12,287.10	92,260
2022-06-07	12,650.00	12,650.00	12,400.00	12,450.00	11,904.63	10,407
2022-06-03	12,500.00	12,650.00	12,400.00	12,600.00	12,048.05	13,862
2022-06-02	12,500.00	12,600.00	12,350.00	12,450.00	11,904.63	6,196
2022-05-31	12,300.00	12,600.00	12,300.00	12,500.00	11,952.43	17,503
2022-05-30	12,150.00	12,350.00	12,150.00	12,300.00	11,761.20	6,981
2022-05-27	12,050.00	12,250.00	12,050.00	12,150.00	11,617.77	5,003
2022-05-26	12,150.00	12,200.00	12,000.00	12,100.00	11,569.96	6,933
2022-05-25	12,050.00	12,250.00	12,000.00	12,150.00	11,617.77	7,869
2022-05-24	12,150.00	12,300.00	12,050.00	12,100.00	11,569.96	9,422
2022-05-23	12,450.00	12,450.00	12,200.00	12,200.00	11,665.58	12,977
2022-05-20	12,300.00	12,600.00	12,250.00	12,400.00	11,856.82	7,483
2022-05-19	12,100.00	12,450.00	11,950.00	12,300.00	11,761.20	16,520

← NewerPage 18 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.