Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,430.00 | 6,500.00 | 6,200.00 | 6,410.00 | 6,410.00 | 307 |
| 2026-07-16 | 6,380.00 | 6,480.00 | 6,240.00 | 6,430.00 | 6,430.00 | 418 |
| 2026-07-15 | 6,370.00 | 6,490.00 | 6,220.00 | 6,380.00 | 6,380.00 | 1,110 |
| 2026-07-14 | 6,320.00 | 6,470.00 | 6,200.00 | 6,360.00 | 6,360.00 | 29,260 |
| 2026-07-13 | 6,360.00 | 6,360.00 | 6,240.00 | 6,360.00 | 6,360.00 | 448 |
| 2026-07-10 | 6,420.00 | 6,420.00 | 6,210.00 | 6,360.00 | 6,360.00 | 1,065 |
| 2026-07-09 | 6,480.00 | 6,480.00 | 6,340.00 | 6,390.00 | 6,390.00 | 219 |
| 2026-07-08 | 6,370.00 | 6,460.00 | 6,210.00 | 6,340.00 | 6,340.00 | 895 |
| 2026-07-07 | 6,530.00 | 6,610.00 | 6,160.00 | 6,380.00 | 6,380.00 | 592 |
| 2026-07-06 | 6,660.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,560.00 | 71 |
| 2026-07-03 | 6,610.00 | 6,730.00 | 6,360.00 | 6,540.00 | 6,540.00 | 538 |
| 2026-07-02 | 6,470.00 | 6,650.00 | 6,280.00 | 6,590.00 | 6,590.00 | 1,234 |
| 2026-07-01 | 6,430.00 | 6,590.00 | 6,230.00 | 6,470.00 | 6,470.00 | 802 |
| 2026-06-30 | 6,490.00 | 6,490.00 | 6,220.00 | 6,400.00 | 6,400.00 | 623 |
| 2026-06-29 | 6,040.00 | 6,490.00 | 5,930.00 | 6,490.00 | 6,490.00 | 6,627 |
| 2026-06-26 | 6,340.00 | 6,340.00 | 5,760.00 | 6,120.00 | 6,120.00 | 3,858 |
| 2026-06-25 | 6,300.00 | 6,300.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1,385 |
| 2026-06-24 | 6,110.00 | 6,270.00 | 6,050.00 | 6,270.00 | 6,270.00 | 5,151 |
| 2026-06-23 | 6,650.00 | 6,650.00 | 6,110.00 | 6,160.00 | 6,160.00 | 3,203 |
| 2026-06-22 | 6,640.00 | 6,760.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,354 |
| 2026-06-19 | 6,800.00 | 6,930.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1,995 |
| 2026-06-18 | 6,850.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,780.00 | 412 |
| 2026-06-17 | 6,770.00 | 6,940.00 | 6,740.00 | 6,850.00 | 6,850.00 | 759 |
| 2026-06-16 | 6,880.00 | 6,900.00 | 6,640.00 | 6,820.00 | 6,820.00 | 2,260 |
| 2026-06-15 | 6,890.00 | 6,890.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1,460 |
| 2026-06-12 | 6,660.00 | 6,950.00 | 6,580.00 | 6,940.00 | 6,940.00 | 4,450 |
| 2026-06-11 | 6,570.00 | 6,660.00 | 6,360.00 | 6,650.00 | 6,650.00 | 1,653 |
| 2026-06-10 | 6,730.00 | 6,730.00 | 6,360.00 | 6,580.00 | 6,580.00 | 313 |
| 2026-06-09 | 6,550.00 | 6,740.00 | 6,400.00 | 6,590.00 | 6,590.00 | 2,651 |
| 2026-06-08 | 6,370.00 | 6,580.00 | 6,360.00 | 6,580.00 | 6,580.00 | 877 |
| 2026-06-05 | 6,650.00 | 6,800.00 | 6,360.00 | 6,590.00 | 6,590.00 | 2,277 |
| 2026-06-04 | 6,540.00 | 6,760.00 | 6,430.00 | 6,630.00 | 6,630.00 | 808 |
| 2026-06-02 | 6,890.00 | 6,940.00 | 6,410.00 | 6,530.00 | 6,530.00 | 8,823 |
| 2026-06-01 | 7,010.00 | 7,010.00 | 6,670.00 | 6,800.00 | 6,800.00 | 6,270 |
| 2026-05-29 | 7,190.00 | 7,190.00 | 6,860.00 | 6,980.00 | 6,980.00 | 2,998 |
| 2026-05-28 | 7,100.00 | 7,200.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1,999 |
| 2026-05-27 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | 2,019 |
| 2026-05-26 | 7,250.00 | 7,250.00 | 7,050.00 | 7,230.00 | 7,230.00 | 4,937 |
| 2026-05-22 | 7,180.00 | 7,340.00 | 7,090.00 | 7,190.00 | 7,190.00 | 1,882 |
| 2026-05-21 | 7,040.00 | 7,350.00 | 7,040.00 | 7,120.00 | 7,120.00 | 6,089 |
| 2026-05-20 | 7,150.00 | 7,290.00 | 7,040.00 | 7,040.00 | 7,040.00 | 1,858 |
| 2026-05-19 | 7,150.00 | 7,230.00 | 6,990.00 | 7,180.00 | 7,180.00 | 4,070 |
| 2026-05-18 | 7,070.00 | 7,190.00 | 7,060.00 | 7,150.00 | 7,150.00 | 2,857 |
| 2026-05-15 | 7,150.00 | 7,240.00 | 7,040.00 | 7,060.00 | 7,060.00 | 1,110 |
| 2026-05-14 | 7,090.00 | 7,220.00 | 7,020.00 | 7,180.00 | 7,180.00 | 11,953 |
| 2026-05-13 | 7,090.00 | 7,170.00 | 7,040.00 | 7,090.00 | 7,090.00 | 5,952 |
| 2026-05-12 | 7,230.00 | 7,300.00 | 7,060.00 | 7,060.00 | 7,060.00 | 8,992 |
| 2026-05-11 | 7,330.00 | 7,360.00 | 7,210.00 | 7,230.00 | 7,230.00 | 6,740 |
| 2026-05-08 | 7,440.00 | 7,440.00 | 7,340.00 | 7,350.00 | 7,350.00 | 4,988 |
| 2026-05-07 | 7,450.00 | 7,580.00 | 7,360.00 | 7,400.00 | 7,400.00 | 3,333 |
| 2026-05-06 | 7,460.00 | 7,530.00 | 7,420.00 | 7,450.00 | 7,450.00 | 2,634 |
| 2026-05-04 | 7,410.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 4,008 |
| 2026-04-30 | 7,480.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 5,750 |
| 2026-04-29 | 7,550.00 | 7,550.00 | 7,410.00 | 7,480.00 | 7,480.00 | 1,620 |
| 2026-04-28 | 7,410.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 9,443 |
| 2026-04-27 | 7,580.00 | 7,580.00 | 7,390.00 | 7,410.00 | 7,410.00 | 11,127 |
| 2026-04-24 | 7,500.00 | 7,500.00 | 7,430.00 | 7,470.00 | 7,470.00 | 1,310 |
| 2026-04-23 | 7,540.00 | 7,570.00 | 7,400.00 | 7,450.00 | 7,450.00 | 1,502 |
| 2026-04-22 | 7,430.00 | 7,540.00 | 7,430.00 | 7,540.00 | 7,540.00 | 5,049 |
| 2026-04-21 | 7,470.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | 2,023 |
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.