Seung Il Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,000.00	16,100.00	12,900.00	16,100.00	15,394.74	1,299,986
2022-02-17	12,400.00	12,950.00	12,050.00	12,400.00	11,856.82	50,192
2022-02-16	11,500.00	12,400.00	11,500.00	12,150.00	11,617.77	37,936
2022-02-15	11,650.00	12,200.00	11,150.00	11,250.00	10,757.19	78,053
2022-02-14	12,150.00	12,400.00	11,750.00	11,800.00	11,283.10	45,770
2022-02-11	13,000.00	13,300.00	12,400.00	12,550.00	12,000.24	30,565
2022-02-10	12,750.00	13,750.00	12,750.00	13,150.00	12,573.96	119,919
2022-02-09	12,650.00	12,950.00	12,250.00	12,700.00	12,143.67	20,684
2022-02-08	12,250.00	13,050.00	12,250.00	12,650.00	12,095.86	35,827
2022-02-07	12,350.00	12,500.00	12,200.00	12,300.00	11,761.20	10,651
2022-02-04	11,800.00	12,300.00	11,800.00	12,300.00	11,761.20	19,917
2022-02-03	11,550.00	12,100.00	11,450.00	11,800.00	11,283.10	27,336
2022-01-28	11,500.00	11,550.00	10,800.00	11,450.00	10,948.43	26,600
2022-01-27	11,550.00	11,750.00	11,100.00	11,300.00	10,805.00	27,328
2022-01-26	11,700.00	12,050.00	11,550.00	11,850.00	11,330.91	17,522
2022-01-25	12,350.00	12,650.00	11,450.00	11,700.00	11,187.48	43,223
2022-01-24	13,000.00	13,000.00	12,450.00	12,550.00	12,000.24	13,991
2022-01-21	12,800.00	13,150.00	12,750.00	13,050.00	12,478.34	8,489
2022-01-20	12,500.00	13,000.00	12,500.00	12,900.00	12,334.91	9,445
2022-01-19	12,900.00	13,000.00	12,700.00	12,700.00	12,143.67	15,285
2022-01-18	13,100.00	13,150.00	12,750.00	12,800.00	12,239.29	24,274
2022-01-17	13,350.00	14,150.00	13,100.00	13,150.00	12,573.96	121,846
2022-01-14	13,500.00	13,500.00	12,750.00	12,900.00	12,334.91	48,996
2022-01-13	14,000.00	14,200.00	13,500.00	13,500.00	12,908.63	43,360
2022-01-12	14,000.00	14,100.00	13,650.00	13,850.00	13,243.30	52,462
2022-01-11	14,300.00	14,500.00	13,800.00	13,900.00	13,291.11	77,846
2022-01-10	13,850.00	14,450.00	13,750.00	14,300.00	13,673.59	113,661
2022-01-07	13,450.00	14,500.00	13,300.00	13,850.00	13,243.30	217,048
2022-01-06	12,800.00	13,200.00	12,600.00	12,750.00	12,191.48	33,987
2022-01-05	13,950.00	14,000.00	12,850.00	12,900.00	12,334.91	125,960
2022-01-04	13,300.00	13,950.00	13,150.00	13,900.00	13,291.11	84,755
2022-01-03	13,650.00	13,650.00	13,100.00	13,500.00	12,908.63	30,388
2021-12-30	13,250.00	13,900.00	13,200.00	13,750.00	13,147.68	42,304
2021-12-29	13,250.00	13,600.00	13,250.00	13,350.00	12,765.20	14,425
2021-12-28	13,650.00	13,850.00	13,350.00	13,450.00	12,698.27	16,519
2021-12-27	13,750.00	14,000.00	13,550.00	13,800.00	13,028.70	23,121
2021-12-24	13,300.00	13,900.00	13,300.00	13,700.00	12,934.29	31,464
2021-12-23	13,600.00	13,650.00	13,150.00	13,300.00	12,556.65	30,554
2021-12-22	13,600.00	13,800.00	13,300.00	13,700.00	12,934.29	20,954
2021-12-21	13,500.00	13,750.00	13,300.00	13,550.00	12,792.68	30,364
2021-12-20	14,100.00	14,300.00	13,550.00	13,600.00	12,839.88	31,264
2021-12-17	14,250.00	14,700.00	14,000.00	14,300.00	13,500.76	41,257
2021-12-16	14,500.00	14,650.00	14,300.00	14,350.00	13,547.96	25,770
2021-12-15	14,450.00	14,850.00	14,300.00	14,500.00	13,689.58	23,557
2021-12-14	14,750.00	15,200.00	14,500.00	14,600.00	13,783.99	27,432
2021-12-13	14,700.00	15,150.00	14,400.00	14,900.00	14,067.22	54,567
2021-12-10	14,700.00	14,850.00	14,400.00	14,750.00	13,925.61	30,889
2021-12-09	14,500.00	15,000.00	14,350.00	14,700.00	13,878.40	52,854
2021-12-08	14,400.00	14,850.00	14,200.00	14,450.00	13,642.38	59,825
2021-12-07	14,700.00	14,750.00	14,200.00	14,350.00	13,547.96	41,646
2021-12-06	14,750.00	16,150.00	14,400.00	14,600.00	13,783.99	194,078
2021-12-03	13,850.00	14,250.00	13,600.00	14,100.00	13,311.94	49,988
2021-12-02	13,000.00	13,700.00	12,700.00	13,550.00	12,792.68	37,613
2021-12-01	12,800.00	13,450.00	12,350.00	13,200.00	12,462.24	43,315
2021-11-30	14,350.00	14,400.00	12,450.00	12,950.00	12,226.21	127,751
2021-11-29	14,600.00	14,900.00	14,150.00	14,150.00	13,359.14	85,526
2021-11-26	15,600.00	16,500.00	15,150.00	15,400.00	14,539.28	125,659
2021-11-25	15,200.00	16,200.00	15,000.00	15,700.00	14,822.51	99,549
2021-11-24	15,600.00	16,000.00	15,150.00	15,200.00	14,350.46	51,466
2021-11-23	16,300.00	16,500.00	15,550.00	15,600.00	14,728.10	82,692

← NewerPage 20 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.