Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,220.00 | 9,480.00 | 9,190.00 | 9,390.00 | 9,260.18 | 840 |
| 2025-10-23 | 9,260.00 | 9,370.00 | 9,180.00 | 9,220.00 | 9,092.53 | 1,553 |
| 2025-10-22 | 9,320.00 | 9,500.00 | 9,200.00 | 9,250.00 | 9,122.12 | 4,405 |
| 2025-10-21 | 9,510.00 | 9,510.00 | 9,270.00 | 9,320.00 | 9,191.15 | 884 |
| 2025-10-20 | 9,260.00 | 9,470.00 | 9,220.00 | 9,270.00 | 9,141.84 | 1,084 |
| 2025-10-17 | 9,190.00 | 9,360.00 | 9,190.00 | 9,260.00 | 9,131.98 | 649 |
| 2025-10-16 | 9,500.00 | 9,500.00 | 9,190.00 | 9,280.00 | 9,151.71 | 1,022 |
| 2025-10-15 | 9,560.00 | 9,560.00 | 9,190.00 | 9,230.00 | 9,102.40 | 1,483 |
| 2025-10-14 | 9,100.00 | 9,800.00 | 8,940.00 | 9,290.00 | 9,161.57 | 7,541 |
| 2025-10-13 | 8,650.00 | 9,740.00 | 8,600.00 | 9,090.00 | 8,964.33 | 17,543 |
| 2025-10-10 | 8,750.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,599.45 | 1,815 |
| 2025-10-02 | 8,800.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,648.76 | 1,053 |
| 2025-10-01 | 9,030.00 | 9,050.00 | 8,810.00 | 8,840.00 | 8,717.79 | 1,031 |
| 2025-09-30 | 8,590.00 | 9,280.00 | 8,590.00 | 8,960.00 | 8,836.13 | 16,344 |
| 2025-09-29 | 8,610.00 | 8,950.00 | 8,590.00 | 8,590.00 | 8,471.24 | 2,113 |
| 2025-09-26 | 8,650.00 | 8,870.00 | 8,630.00 | 8,640.00 | 8,520.55 | 1,398 |
| 2025-09-25 | 8,650.00 | 8,830.00 | 8,630.00 | 8,650.00 | 8,530.41 | 727 |
| 2025-09-24 | 8,660.00 | 8,810.00 | 8,630.00 | 8,650.00 | 8,530.41 | 515 |
| 2025-09-23 | 8,650.00 | 8,870.00 | 8,650.00 | 8,660.00 | 8,540.28 | 1,655 |
| 2025-09-22 | 8,700.00 | 8,810.00 | 8,660.00 | 8,670.00 | 8,550.14 | 1,116 |
| 2025-09-19 | 8,680.00 | 8,830.00 | 8,670.00 | 8,690.00 | 8,569.86 | 485 |
| 2025-09-18 | 8,710.00 | 8,850.00 | 8,710.00 | 8,720.00 | 8,599.45 | 4,214 |
| 2025-09-17 | 8,480.00 | 9,160.00 | 8,480.00 | 8,760.00 | 8,638.89 | 17,199 |
| 2025-09-16 | 8,590.00 | 8,670.00 | 8,500.00 | 8,520.00 | 8,402.21 | 2,205 |
| 2025-09-15 | 8,870.00 | 8,910.00 | 8,580.00 | 8,580.00 | 8,461.38 | 1,383 |
| 2025-09-12 | 8,710.00 | 9,000.00 | 8,520.00 | 8,700.00 | 8,579.72 | 5,246 |
| 2025-09-11 | 8,180.00 | 8,920.00 | 8,180.00 | 8,640.00 | 8,520.55 | 14,568 |
| 2025-09-10 | 8,130.00 | 8,250.00 | 8,130.00 | 8,200.00 | 8,086.64 | 1,710 |
| 2025-09-09 | 8,150.00 | 8,260.00 | 8,110.00 | 8,180.00 | 8,066.91 | 1,598 |
| 2025-09-08 | 8,220.00 | 8,220.00 | 8,120.00 | 8,150.00 | 8,037.33 | 987 |
| 2025-09-05 | 8,310.00 | 8,310.00 | 8,170.00 | 8,220.00 | 8,106.36 | 435 |
| 2025-09-04 | 8,240.00 | 8,270.00 | 8,200.00 | 8,230.00 | 8,116.22 | 362 |
| 2025-09-03 | 8,440.00 | 8,440.00 | 8,220.00 | 8,240.00 | 8,126.08 | 2,960 |
| 2025-09-02 | 8,430.00 | 8,550.00 | 8,430.00 | 8,430.00 | 8,313.46 | 1,918 |
| 2025-09-01 | 8,590.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,343.04 | 685 |
| 2025-08-29 | 8,560.00 | 8,560.00 | 8,450.00 | 8,470.00 | 8,352.90 | 1,376 |
| 2025-08-28 | 8,640.00 | 8,730.00 | 8,520.00 | 8,520.00 | 8,402.21 | 1,338 |
| 2025-08-27 | 8,730.00 | 8,840.00 | 8,630.00 | 8,630.00 | 8,510.69 | 1,110 |
| 2025-08-26 | 8,760.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,589.59 | 154 |
| 2025-08-25 | 8,740.00 | 8,800.00 | 8,740.00 | 8,760.00 | 8,638.89 | 809 |
| 2025-08-22 | 8,740.00 | 8,810.00 | 8,730.00 | 8,740.00 | 8,619.17 | 4,313 |
| 2025-08-21 | 8,730.00 | 8,960.00 | 8,720.00 | 8,740.00 | 8,619.17 | 4,181 |
| 2025-08-20 | 8,710.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,648.76 | 1,397 |
| 2025-08-19 | 8,750.00 | 8,870.00 | 8,730.00 | 8,740.00 | 8,619.17 | 1,642 |
| 2025-08-18 | 8,810.00 | 8,830.00 | 8,780.00 | 8,790.00 | 8,668.48 | 3,658 |
| 2025-08-14 | 8,880.00 | 8,880.00 | 8,800.00 | 8,820.00 | 8,698.06 | 1,438 |
| 2025-08-13 | 8,940.00 | 9,000.00 | 8,870.00 | 8,880.00 | 8,757.24 | 3,512 |
| 2025-08-12 | 8,890.00 | 9,120.00 | 8,800.00 | 9,000.00 | 8,875.58 | 6,952 |
| 2025-08-11 | 8,830.00 | 8,950.00 | 8,820.00 | 8,840.00 | 8,717.79 | 597 |
| 2025-08-08 | 8,870.00 | 8,930.00 | 8,800.00 | 8,860.00 | 8,737.51 | 793 |
| 2025-08-07 | 8,960.00 | 9,180.00 | 8,810.00 | 8,960.00 | 8,836.13 | 15,008 |
| 2025-08-06 | 8,810.00 | 8,960.00 | 8,740.00 | 8,960.00 | 8,836.13 | 2,220 |
| 2025-08-05 | 8,670.00 | 8,810.00 | 8,600.00 | 8,810.00 | 8,688.20 | 1,670 |
| 2025-08-04 | 8,670.00 | 8,750.00 | 8,560.00 | 8,730.00 | 8,609.31 | 2,981 |
| 2025-08-01 | 8,750.00 | 8,900.00 | 8,570.00 | 8,570.00 | 8,451.52 | 4,698 |
| 2025-07-31 | 8,630.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,520.55 | 1,245 |
| 2025-07-30 | 8,660.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,481.11 | 902 |
| 2025-07-29 | 8,730.00 | 8,900.00 | 8,640.00 | 8,640.00 | 8,520.55 | 2,655 |
| 2025-07-28 | 8,800.00 | 8,880.00 | 8,640.00 | 8,640.00 | 8,520.55 | 9,726 |
| 2025-07-25 | 8,810.00 | 8,950.00 | 8,780.00 | 8,800.00 | 8,678.34 | 2,207 |
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.