Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,550.00	12,800.00	12,350.00	12,350.00	11,809.01	11,036
2022-05-17	12,450.00	12,600.00	12,350.00	12,550.00	12,000.24	14,412
2022-05-16	12,450.00	12,600.00	12,300.00	12,400.00	11,856.82	12,287
2022-05-13	12,250.00	12,500.00	12,100.00	12,300.00	11,761.20	10,588
2022-05-12	12,400.00	13,050.00	12,050.00	12,250.00	11,713.39	35,551
2022-05-11	12,150.00	12,500.00	12,150.00	12,400.00	11,856.82	9,318
2022-05-10	12,300.00	12,550.00	11,800.00	12,250.00	11,713.39	51,289
2022-05-09	12,700.00	13,100.00	12,500.00	12,650.00	12,095.86	37,469
2022-05-06	12,850.00	13,100.00	12,700.00	13,050.00	12,478.34	20,838
2022-05-04	13,050.00	13,300.00	12,900.00	13,000.00	12,430.53	19,133
2022-05-03	13,000.00	13,300.00	12,950.00	13,050.00	12,478.34	55,767
2022-05-02	13,000.00	13,150.00	12,750.00	12,950.00	12,382.72	26,813
2022-04-29	12,750.00	13,100.00	12,750.00	13,000.00	12,430.53	67,543
2022-04-28	12,750.00	12,800.00	12,500.00	12,700.00	12,143.67	23,469
2022-04-27	12,400.00	13,300.00	12,100.00	12,750.00	12,191.48	104,631
2022-04-26	12,350.00	12,650.00	12,200.00	12,500.00	11,952.43	17,647
2022-04-25	12,650.00	12,700.00	12,350.00	12,350.00	11,809.01	18,583
2022-04-22	12,800.00	12,900.00	12,450.00	12,900.00	12,334.91	18,316
2022-04-21	13,000.00	13,050.00	12,800.00	12,900.00	12,334.91	19,295
2022-04-20	12,900.00	13,150.00	12,800.00	12,950.00	12,382.72	22,029
2022-04-19	12,700.00	13,000.00	12,700.00	12,750.00	12,191.48	19,039
2022-04-18	12,750.00	13,000.00	12,750.00	12,800.00	12,239.29	16,447
2022-04-15	13,000.00	13,000.00	12,700.00	12,900.00	12,334.91	19,101
2022-04-14	12,750.00	13,200.00	12,650.00	13,000.00	12,430.53	60,338
2022-04-13	12,400.00	12,650.00	12,250.00	12,600.00	12,048.05	22,929
2022-04-12	12,300.00	12,500.00	12,100.00	12,250.00	11,713.39	16,231
2022-04-11	12,550.00	12,750.00	12,400.00	12,550.00	12,000.24	10,557
2022-04-08	12,400.00	12,600.00	12,250.00	12,600.00	12,048.05	19,259
2022-04-07	12,800.00	12,800.00	12,300.00	12,400.00	11,856.82	33,519
2022-04-06	13,100.00	13,350.00	12,800.00	12,800.00	12,239.29	23,461
2022-04-05	13,150.00	13,350.00	12,950.00	13,150.00	12,573.96	42,658
2022-04-04	13,200.00	13,400.00	13,000.00	13,150.00	12,573.96	62,743
2022-04-01	12,750.00	13,250.00	12,750.00	13,200.00	12,621.77	74,019
2022-03-31	12,950.00	13,000.00	12,800.00	12,850.00	12,287.10	13,859
2022-03-30	13,100.00	13,200.00	12,750.00	12,900.00	12,334.91	64,579
2022-03-29	12,950.00	13,250.00	12,850.00	13,100.00	12,526.15	52,032
2022-03-28	12,600.00	13,050.00	12,550.00	12,950.00	12,382.72	56,974
2022-03-25	12,900.00	12,950.00	12,600.00	12,600.00	12,048.05	23,529
2022-03-24	12,700.00	12,900.00	12,450.00	12,800.00	12,239.29	39,931
2022-03-23	12,550.00	13,150.00	12,400.00	12,800.00	12,239.29	104,340
2022-03-22	12,300.00	12,650.00	12,300.00	12,600.00	12,048.05	46,273
2022-03-21	12,600.00	12,600.00	12,150.00	12,450.00	11,904.63	45,246
2022-03-18	12,350.00	12,450.00	12,200.00	12,450.00	11,904.63	38,353
2022-03-17	12,300.00	12,450.00	12,150.00	12,350.00	11,809.01	48,268
2022-03-16	11,900.00	12,250.00	11,750.00	12,200.00	11,665.58	48,380
2022-03-15	11,750.00	12,050.00	11,750.00	11,800.00	11,283.10	36,093
2022-03-14	12,400.00	12,400.00	11,750.00	11,950.00	11,426.53	56,801
2022-03-11	11,950.00	12,350.00	11,900.00	12,300.00	11,761.20	75,807
2022-03-10	12,750.00	12,750.00	11,750.00	11,950.00	11,426.53	218,232
2022-03-08	12,250.00	12,800.00	11,750.00	11,850.00	11,330.91	178,173
2022-03-07	13,400.00	13,400.00	12,500.00	12,600.00	12,048.05	191,711
2022-03-04	13,900.00	14,200.00	13,400.00	13,500.00	12,908.63	134,342
2022-03-03	15,950.00	16,100.00	13,850.00	14,150.00	13,530.16	634,303
2022-03-02	14,000.00	15,000.00	13,950.00	14,450.00	13,817.01	263,271
2022-02-28	13,900.00	14,100.00	13,600.00	13,900.00	13,291.11	146,153
2022-02-25	14,250.00	14,750.00	14,100.00	14,500.00	13,864.82	276,777
2022-02-24	14,700.00	14,850.00	13,900.00	13,900.00	13,291.11	220,739
2022-02-23	15,200.00	15,300.00	14,550.00	15,050.00	14,390.73	205,345
2022-02-22	15,950.00	16,450.00	15,100.00	15,100.00	14,438.54	438,530
2022-02-21	16,150.00	16,950.00	15,400.00	16,500.00	15,777.21	1,769,146

← NewerPage 19 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.