Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,440.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,520.00 | 2,594 |
| 2026-04-17 | 7,450.00 | 7,580.00 | 7,440.00 | 7,440.00 | 7,440.00 | 1,077 |
| 2026-04-16 | 7,390.00 | 7,450.00 | 7,390.00 | 7,450.00 | 7,450.00 | 1,860 |
| 2026-04-15 | 7,430.00 | 7,480.00 | 7,370.00 | 7,390.00 | 7,390.00 | 1,741 |
| 2026-04-14 | 7,490.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,430.00 | 3,703 |
| 2026-04-13 | 7,440.00 | 7,500.00 | 7,350.00 | 7,370.00 | 7,370.00 | 2,144 |
| 2026-04-10 | 7,470.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,580.00 | 3,929 |
| 2026-04-09 | 7,360.00 | 7,570.00 | 7,320.00 | 7,470.00 | 7,470.00 | 9,788 |
| 2026-04-08 | 7,490.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,370.00 | 2,933 |
| 2026-04-07 | 7,400.00 | 7,420.00 | 7,290.00 | 7,310.00 | 7,310.00 | 1,660 |
| 2026-04-06 | 7,380.00 | 7,690.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1,819 |
| 2026-04-03 | 7,440.00 | 7,540.00 | 7,240.00 | 7,380.00 | 7,380.00 | 724 |
| 2026-04-02 | 7,390.00 | 7,510.00 | 7,340.00 | 7,350.00 | 7,350.00 | 1,186 |
| 2026-04-01 | 7,430.00 | 7,590.00 | 7,330.00 | 7,390.00 | 7,390.00 | 5,291 |
| 2026-03-31 | 7,600.00 | 7,600.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1,410 |
| 2026-03-30 | 7,490.00 | 7,490.00 | 7,210.00 | 7,360.00 | 7,360.00 | 930 |
| 2026-03-27 | 7,600.00 | 7,600.00 | 7,230.00 | 7,560.00 | 7,560.00 | 3,591 |
| 2026-03-26 | 7,530.00 | 7,700.00 | 7,410.00 | 7,600.00 | 7,600.00 | 3,307 |
| 2026-03-25 | 7,510.00 | 7,860.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1,052 |
| 2026-03-24 | 7,640.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,510.00 | 1,106 |
| 2026-03-23 | 7,590.00 | 7,670.00 | 7,490.00 | 7,640.00 | 7,640.00 | 935 |
| 2026-03-20 | 7,530.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 711 |
| 2026-03-19 | 7,570.00 | 7,570.00 | 7,450.00 | 7,540.00 | 7,540.00 | 1,000 |
| 2026-03-18 | 7,460.00 | 7,540.00 | 7,450.00 | 7,510.00 | 7,510.00 | 933 |
| 2026-03-17 | 7,510.00 | 7,570.00 | 7,460.00 | 7,540.00 | 7,540.00 | 4,650 |
| 2026-03-16 | 7,650.00 | 7,650.00 | 7,490.00 | 7,550.00 | 7,550.00 | 1,509 |
| 2026-03-13 | 7,550.00 | 7,570.00 | 7,510.00 | 7,570.00 | 7,570.00 | 2,432 |
| 2026-03-12 | 7,600.00 | 7,620.00 | 7,530.00 | 7,610.00 | 7,610.00 | 871 |
| 2026-03-11 | 7,640.00 | 7,640.00 | 7,440.00 | 7,600.00 | 7,600.00 | 2,711 |
| 2026-03-10 | 7,430.00 | 7,650.00 | 7,430.00 | 7,610.00 | 7,610.00 | 2,894 |
| 2026-03-09 | 7,570.00 | 7,570.00 | 7,390.00 | 7,470.00 | 7,470.00 | 1,326 |
| 2026-03-06 | 7,430.00 | 7,670.00 | 7,430.00 | 7,550.00 | 7,550.00 | 3,587 |
| 2026-03-05 | 7,400.00 | 7,790.00 | 7,400.00 | 7,490.00 | 7,490.00 | 1,712 |
| 2026-03-04 | 7,690.00 | 7,920.00 | 7,360.00 | 7,360.00 | 7,360.00 | 9,761 |
| 2026-03-03 | 7,880.00 | 7,880.00 | 7,720.00 | 7,870.00 | 7,870.00 | 2,036 |
| 2026-02-27 | 7,960.00 | 7,990.00 | 7,780.00 | 7,900.00 | 7,900.00 | 2,603 |
| 2026-02-26 | 7,930.00 | 7,930.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2,925 |
| 2026-02-25 | 7,900.00 | 7,970.00 | 7,880.00 | 7,930.00 | 7,930.00 | 4,654 |
| 2026-02-24 | 7,940.00 | 7,950.00 | 7,890.00 | 7,900.00 | 7,900.00 | 1,192 |
| 2026-02-23 | 7,870.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,980.00 | 2,971 |
| 2026-02-20 | 7,820.00 | 7,890.00 | 7,800.00 | 7,870.00 | 7,870.00 | 3,641 |
| 2026-02-19 | 7,960.00 | 8,030.00 | 7,810.00 | 7,820.00 | 7,820.00 | 3,733 |
| 2026-02-13 | 8,000.00 | 8,040.00 | 7,840.00 | 7,870.00 | 7,870.00 | 2,198 |
| 2026-02-12 | 8,100.00 | 8,350.00 | 7,920.00 | 8,000.00 | 8,000.00 | 4,066 |
| 2026-02-11 | 7,870.00 | 8,140.00 | 7,870.00 | 8,100.00 | 8,100.00 | 2,844 |
| 2026-02-10 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | 1,327 |
| 2026-02-09 | 7,890.00 | 8,100.00 | 7,760.00 | 8,000.00 | 8,000.00 | 1,183 |
| 2026-02-06 | 7,820.00 | 8,060.00 | 7,740.00 | 7,900.00 | 7,900.00 | 1,216 |
| 2026-02-05 | 7,810.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,940.00 | 1,035 |
| 2026-02-04 | 7,780.00 | 7,850.00 | 7,770.00 | 7,780.00 | 7,780.00 | 1,889 |
| 2026-02-03 | 7,920.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | 2,920 |
| 2026-02-02 | 8,010.00 | 8,010.00 | 7,740.00 | 8,000.00 | 8,000.00 | 1,539 |
| 2026-01-30 | 8,090.00 | 8,160.00 | 7,800.00 | 8,030.00 | 8,030.00 | 2,452 |
| 2026-01-29 | 8,280.00 | 8,390.00 | 7,980.00 | 8,100.00 | 8,100.00 | 1,469 |
| 2026-01-28 | 8,270.00 | 8,420.00 | 8,070.00 | 8,280.00 | 8,280.00 | 3,727 |
| 2026-01-27 | 8,110.00 | 8,280.00 | 8,030.00 | 8,270.00 | 8,270.00 | 2,300 |
| 2026-01-26 | 7,690.00 | 8,120.00 | 7,600.00 | 8,100.00 | 8,100.00 | 3,830 |
| 2026-01-23 | 7,730.00 | 7,830.00 | 7,610.00 | 7,690.00 | 7,690.00 | 2,070 |
| 2026-01-22 | 7,700.00 | 7,790.00 | 7,620.00 | 7,710.00 | 7,710.00 | 3,908 |
| 2026-01-21 | 7,600.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,287 |
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.