Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,630.00 | 7,670.00 | 7,590.00 | 7,600.00 | 7,600.00 | 3,333 |
| 2026-01-19 | 7,850.00 | 7,850.00 | 7,600.00 | 7,620.00 | 7,620.00 | 6,817 |
| 2026-01-16 | 7,910.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1,552 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,860.00 | 7,890.00 | 7,890.00 | 2,994 |
| 2026-01-14 | 8,160.00 | 8,160.00 | 7,930.00 | 7,930.00 | 7,930.00 | 4,262 |
| 2026-01-13 | 8,210.00 | 8,370.00 | 8,060.00 | 8,120.00 | 8,120.00 | 2,444 |
| 2026-01-12 | 8,390.00 | 8,390.00 | 8,210.00 | 8,210.00 | 8,210.00 | 2,234 |
| 2026-01-09 | 8,450.00 | 8,450.00 | 8,340.00 | 8,390.00 | 8,390.00 | 2,295 |
| 2026-01-08 | 8,560.00 | 8,560.00 | 8,400.00 | 8,450.00 | 8,450.00 | 3,913 |
| 2026-01-07 | 8,550.00 | 8,570.00 | 8,460.00 | 8,530.00 | 8,530.00 | 1,455 |
| 2026-01-06 | 8,500.00 | 8,680.00 | 8,450.00 | 8,560.00 | 8,560.00 | 3,873 |
| 2026-01-05 | 8,690.00 | 8,690.00 | 8,500.00 | 8,550.00 | 8,550.00 | 2,618 |
| 2026-01-02 | 8,610.00 | 8,610.00 | 8,530.00 | 8,580.00 | 8,580.00 | 584 |
| 2025-12-30 | 8,700.00 | 8,700.00 | 8,530.00 | 8,600.00 | 8,600.00 | 860 |
| 2025-12-29 | 8,680.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,700.00 | 1,706 |
| 2025-12-26 | 8,690.00 | 8,690.00 | 8,520.00 | 8,680.00 | 8,560.00 | 1,286 |
| 2025-12-24 | 8,580.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,500.83 | 770 |
| 2025-12-23 | 8,600.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,461.38 | 1,727 |
| 2025-12-22 | 8,550.00 | 8,630.00 | 8,530.00 | 8,530.00 | 8,412.07 | 765 |
| 2025-12-19 | 8,680.00 | 8,680.00 | 8,540.00 | 8,540.00 | 8,421.94 | 279 |
| 2025-12-18 | 8,580.00 | 8,680.00 | 8,530.00 | 8,570.00 | 8,451.52 | 259 |
| 2025-12-17 | 8,530.00 | 8,700.00 | 8,530.00 | 8,550.00 | 8,431.80 | 1,707 |
| 2025-12-16 | 8,520.00 | 8,600.00 | 8,520.00 | 8,530.00 | 8,412.07 | 1,015 |
| 2025-12-15 | 8,530.00 | 8,680.00 | 8,520.00 | 8,520.00 | 8,402.21 | 769 |
| 2025-12-12 | 8,670.00 | 8,680.00 | 8,510.00 | 8,530.00 | 8,412.07 | 2,847 |
| 2025-12-11 | 8,790.00 | 8,790.00 | 8,600.00 | 8,670.00 | 8,550.14 | 156 |
| 2025-12-10 | 8,760.00 | 8,760.00 | 8,530.00 | 8,630.00 | 8,510.69 | 720 |
| 2025-12-09 | 8,600.00 | 8,750.00 | 8,540.00 | 8,550.00 | 8,431.80 | 818 |
| 2025-12-08 | 8,810.00 | 8,810.00 | 8,580.00 | 8,640.00 | 8,520.55 | 309 |
| 2025-12-05 | 8,790.00 | 8,790.00 | 8,640.00 | 8,640.00 | 8,520.55 | 317 |
| 2025-12-04 | 8,600.00 | 8,710.00 | 8,520.00 | 8,710.00 | 8,589.59 | 1,347 |
| 2025-12-03 | 8,520.00 | 8,700.00 | 8,520.00 | 8,550.00 | 8,431.80 | 689 |
| 2025-12-02 | 8,710.00 | 8,710.00 | 8,520.00 | 8,520.00 | 8,402.21 | 638 |
| 2025-12-01 | 8,500.00 | 8,690.00 | 8,500.00 | 8,540.00 | 8,421.94 | 527 |
| 2025-11-28 | 8,630.00 | 8,630.00 | 8,530.00 | 8,530.00 | 8,412.07 | 577 |
| 2025-11-27 | 8,690.00 | 8,690.00 | 8,500.00 | 8,590.00 | 8,471.24 | 1,537 |
| 2025-11-26 | 8,570.00 | 8,650.00 | 8,540.00 | 8,610.00 | 8,490.97 | 286 |
| 2025-11-25 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,412.07 | 594 |
| 2025-11-24 | 8,670.00 | 8,670.00 | 8,500.00 | 8,640.00 | 8,520.55 | 1,110 |
| 2025-11-21 | 8,750.00 | 8,830.00 | 8,540.00 | 8,570.00 | 8,451.52 | 2,969 |
| 2025-11-20 | 8,640.00 | 8,740.00 | 8,540.00 | 8,730.00 | 8,609.31 | 604 |
| 2025-11-19 | 8,750.00 | 8,750.00 | 8,650.00 | 8,720.00 | 8,599.45 | 788 |
| 2025-11-18 | 8,910.00 | 8,930.00 | 8,750.00 | 8,750.00 | 8,629.03 | 1,177 |
| 2025-11-17 | 8,930.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,678.34 | 2,005 |
| 2025-11-14 | 8,930.00 | 8,970.00 | 8,820.00 | 8,930.00 | 8,806.54 | 353 |
| 2025-11-13 | 8,910.00 | 9,050.00 | 8,820.00 | 8,930.00 | 8,806.54 | 523 |
| 2025-11-12 | 8,890.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,776.96 | 538 |
| 2025-11-11 | 8,770.00 | 8,890.00 | 8,770.00 | 8,890.00 | 8,767.10 | 498 |
| 2025-11-10 | 8,810.00 | 8,820.00 | 8,760.00 | 8,770.00 | 8,648.76 | 2,944 |
| 2025-11-07 | 8,840.00 | 9,080.00 | 8,780.00 | 8,840.00 | 8,717.79 | 232 |
| 2025-11-06 | 8,820.00 | 9,090.00 | 8,760.00 | 8,790.00 | 8,668.48 | 504 |
| 2025-11-05 | 8,810.00 | 8,810.00 | 8,760.00 | 8,800.00 | 8,678.34 | 1,871 |
| 2025-11-04 | 8,990.00 | 8,990.00 | 8,760.00 | 8,810.00 | 8,688.20 | 1,829 |
| 2025-11-03 | 9,100.00 | 9,100.00 | 8,970.00 | 8,990.00 | 8,865.71 | 694 |
| 2025-10-31 | 9,000.00 | 9,180.00 | 8,990.00 | 9,100.00 | 8,974.19 | 583 |
| 2025-10-30 | 9,160.00 | 9,400.00 | 9,060.00 | 9,080.00 | 8,954.47 | 438 |
| 2025-10-29 | 9,200.00 | 9,220.00 | 9,070.00 | 9,180.00 | 9,053.09 | 1,411 |
| 2025-10-28 | 9,340.00 | 9,370.00 | 9,110.00 | 9,190.00 | 9,062.95 | 1,800 |
| 2025-10-27 | 9,390.00 | 9,540.00 | 9,200.00 | 9,210.00 | 9,082.67 | 2,072 |
| 2025-10-24 | 9,220.00 | 9,480.00 | 9,190.00 | 9,390.00 | 9,260.18 | 840 |
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.