Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,830.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,688.20 | 901 |
| 2025-07-23 | 8,860.00 | 8,980.00 | 8,790.00 | 8,830.00 | 8,707.93 | 1,980 |
| 2025-07-22 | 8,900.00 | 8,990.00 | 8,850.00 | 8,860.00 | 8,737.51 | 1,239 |
| 2025-07-21 | 8,900.00 | 9,000.00 | 8,870.00 | 8,880.00 | 8,757.24 | 657 |
| 2025-07-18 | 8,920.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,776.96 | 1,924 |
| 2025-07-17 | 9,090.00 | 9,180.00 | 8,920.00 | 8,920.00 | 8,796.68 | 970 |
| 2025-07-16 | 8,970.00 | 9,150.00 | 8,970.00 | 9,000.00 | 8,875.58 | 1,338 |
| 2025-07-15 | 8,960.00 | 9,400.00 | 8,950.00 | 8,970.00 | 8,845.99 | 26,214 |
| 2025-07-14 | 9,130.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,845.99 | 3,926 |
| 2025-07-11 | 9,150.00 | 9,150.00 | 9,000.00 | 9,010.00 | 8,885.44 | 709 |
| 2025-07-10 | 9,030.00 | 9,250.00 | 8,960.00 | 9,030.00 | 8,905.16 | 12,375 |
| 2025-07-09 | 8,750.00 | 9,090.00 | 8,750.00 | 9,070.00 | 8,944.61 | 2,455 |
| 2025-07-08 | 8,890.00 | 8,890.00 | 8,720.00 | 8,770.00 | 8,648.76 | 2,030 |
| 2025-07-07 | 8,970.00 | 9,010.00 | 8,810.00 | 8,830.00 | 8,707.93 | 3,503 |
| 2025-07-04 | 9,150.00 | 9,150.00 | 8,970.00 | 8,970.00 | 8,845.99 | 3,029 |
| 2025-07-03 | 9,100.00 | 9,200.00 | 9,030.00 | 9,150.00 | 9,023.50 | 1,311 |
| 2025-07-02 | 9,050.00 | 9,290.00 | 8,990.00 | 9,100.00 | 8,974.19 | 1,836 |
| 2025-07-01 | 9,010.00 | 9,180.00 | 8,980.00 | 9,000.00 | 8,875.58 | 5,847 |
| 2025-06-30 | 9,040.00 | 9,110.00 | 9,000.00 | 9,010.00 | 8,885.44 | 2,279 |
| 2025-06-27 | 9,200.00 | 9,240.00 | 9,030.00 | 9,050.00 | 8,924.88 | 985 |
| 2025-06-26 | 9,200.00 | 9,500.00 | 9,030.00 | 9,090.00 | 8,964.33 | 3,865 |
| 2025-06-25 | 9,130.00 | 9,500.00 | 9,130.00 | 9,180.00 | 9,053.09 | 34,157 |
| 2025-06-24 | 9,590.00 | 9,590.00 | 9,040.00 | 9,130.00 | 9,003.78 | 4,393 |
| 2025-06-23 | 9,150.00 | 9,150.00 | 9,020.00 | 9,040.00 | 8,915.02 | 1,942 |
| 2025-06-20 | 9,000.00 | 9,490.00 | 9,000.00 | 9,200.00 | 9,072.81 | 3,844 |
| 2025-06-19 | 8,750.00 | 9,340.00 | 8,750.00 | 8,990.00 | 8,865.71 | 5,512 |
| 2025-06-18 | 8,910.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,629.03 | 3,416 |
| 2025-06-17 | 9,100.00 | 9,150.00 | 8,790.00 | 8,810.00 | 8,688.20 | 8,697 |
| 2025-06-16 | 8,770.00 | 9,580.00 | 8,770.00 | 9,090.00 | 8,964.33 | 31,390 |
| 2025-06-13 | 8,720.00 | 9,110.00 | 8,670.00 | 8,750.00 | 8,629.03 | 13,300 |
| 2025-06-12 | 8,700.00 | 8,900.00 | 8,610.00 | 8,720.00 | 8,599.45 | 9,606 |
| 2025-06-11 | 8,700.00 | 8,860.00 | 8,570.00 | 8,570.00 | 8,451.52 | 1,254 |
| 2025-06-10 | 8,750.00 | 8,850.00 | 8,700.00 | 8,700.00 | 8,579.72 | 1,701 |
| 2025-06-09 | 8,630.00 | 8,840.00 | 8,630.00 | 8,810.00 | 8,688.20 | 3,250 |
| 2025-06-05 | 8,510.00 | 8,710.00 | 8,500.00 | 8,630.00 | 8,510.69 | 3,212 |
| 2025-06-04 | 8,480.00 | 8,620.00 | 8,430.00 | 8,510.00 | 8,392.35 | 2,437 |
| 2025-06-02 | 8,520.00 | 8,630.00 | 8,470.00 | 8,500.00 | 8,382.49 | 5,490 |
| 2025-05-30 | 8,330.00 | 8,810.00 | 8,330.00 | 8,560.00 | 8,441.66 | 18,123 |
| 2025-05-29 | 8,350.00 | 8,680.00 | 8,230.00 | 8,330.00 | 8,214.84 | 9,599 |
| 2025-05-28 | 8,140.00 | 8,560.00 | 8,130.00 | 8,350.00 | 8,234.56 | 10,490 |
| 2025-05-27 | 8,170.00 | 8,400.00 | 8,140.00 | 8,140.00 | 8,027.47 | 1,525 |
| 2025-05-26 | 8,150.00 | 8,420.00 | 8,100.00 | 8,220.00 | 8,106.36 | 2,600 |
| 2025-05-23 | 8,240.00 | 8,500.00 | 8,110.00 | 8,110.00 | 7,997.88 | 2,440 |
| 2025-05-22 | 8,350.00 | 8,530.00 | 8,240.00 | 8,240.00 | 8,126.08 | 3,441 |
| 2025-05-21 | 8,240.00 | 8,500.00 | 8,110.00 | 8,350.00 | 8,234.56 | 11,162 |
| 2025-05-20 | 7,860.00 | 8,350.00 | 7,860.00 | 8,140.00 | 8,027.47 | 12,085 |
| 2025-05-19 | 7,880.00 | 8,100.00 | 7,800.00 | 7,860.00 | 7,751.34 | 3,266 |
| 2025-05-16 | 7,980.00 | 8,250.00 | 7,930.00 | 8,100.00 | 7,988.02 | 6,022 |
| 2025-05-15 | 7,920.00 | 8,070.00 | 7,880.00 | 7,980.00 | 7,869.68 | 4,111 |
| 2025-05-14 | 7,930.00 | 8,090.00 | 7,890.00 | 7,980.00 | 7,869.68 | 1,562 |
| 2025-05-13 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,790.78 | 1,468 |
| 2025-05-12 | 7,800.00 | 8,020.00 | 7,780.00 | 7,980.00 | 7,869.68 | 4,242 |
| 2025-05-09 | 7,750.00 | 7,980.00 | 7,750.00 | 7,780.00 | 7,672.44 | 1,682 |
| 2025-05-08 | 7,800.00 | 7,990.00 | 7,720.00 | 7,770.00 | 7,662.58 | 10,020 |
| 2025-05-07 | 7,610.00 | 7,800.00 | 7,530.00 | 7,670.00 | 7,563.96 | 6,169 |
| 2025-05-02 | 7,700.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,504.79 | 2,478 |
| 2025-04-30 | 7,700.00 | 7,710.00 | 7,530.00 | 7,610.00 | 7,504.79 | 2,207 |
| 2025-04-29 | 7,620.00 | 7,680.00 | 7,590.00 | 7,680.00 | 7,573.82 | 2,188 |
| 2025-04-28 | 7,550.00 | 7,620.00 | 7,550.00 | 7,620.00 | 7,514.65 | 3,009 |
| 2025-04-25 | 7,700.00 | 7,710.00 | 7,500.00 | 7,550.00 | 7,445.62 | 1,873 |
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.