Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,700.00 | 7,710.00 | 7,640.00 | 7,700.00 | 7,593.55 | 895 |
| 2025-04-23 | 7,690.00 | 7,700.00 | 7,600.00 | 7,660.00 | 7,554.10 | 1,197 |
| 2025-04-22 | 7,610.00 | 7,700.00 | 7,500.00 | 7,690.00 | 7,583.69 | 2,419 |
| 2025-04-21 | 7,590.00 | 7,630.00 | 7,580.00 | 7,610.00 | 7,504.79 | 2,123 |
| 2025-04-18 | 7,500.00 | 7,620.00 | 7,480.00 | 7,590.00 | 7,485.07 | 1,163 |
| 2025-04-17 | 7,460.00 | 7,580.00 | 7,460.00 | 7,540.00 | 7,435.76 | 1,256 |
| 2025-04-16 | 7,410.00 | 7,440.00 | 7,400.00 | 7,440.00 | 7,337.14 | 1,232 |
| 2025-04-15 | 7,430.00 | 7,440.00 | 7,370.00 | 7,380.00 | 7,277.97 | 1,224 |
| 2025-04-14 | 7,620.00 | 7,620.00 | 7,310.00 | 7,440.00 | 7,337.14 | 2,428 |
| 2025-04-11 | 7,290.00 | 7,560.00 | 7,290.00 | 7,430.00 | 7,327.28 | 3,065 |
| 2025-04-10 | 7,290.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,258.25 | 1,316 |
| 2025-04-09 | 7,350.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,189.22 | 2,238 |
| 2025-04-08 | 7,230.00 | 7,480.00 | 7,190.00 | 7,380.00 | 7,277.97 | 2,958 |
| 2025-04-07 | 7,480.00 | 7,480.00 | 7,080.00 | 7,220.00 | 7,120.18 | 3,473 |
| 2025-04-04 | 7,360.00 | 7,540.00 | 7,360.00 | 7,490.00 | 7,386.45 | 2,873 |
| 2025-04-03 | 7,390.00 | 7,420.00 | 7,350.00 | 7,420.00 | 7,317.42 | 4,075 |
| 2025-04-02 | 7,370.00 | 7,410.00 | 7,200.00 | 7,410.00 | 7,307.56 | 2,495 |
| 2025-04-01 | 7,360.00 | 7,440.00 | 7,290.00 | 7,420.00 | 7,317.42 | 2,382 |
| 2025-03-31 | 7,360.00 | 7,360.00 | 7,250.00 | 7,360.00 | 7,258.25 | 5,298 |
| 2025-03-28 | 7,440.00 | 7,440.00 | 7,310.00 | 7,360.00 | 7,258.25 | 1,640 |
| 2025-03-27 | 7,460.00 | 7,470.00 | 7,350.00 | 7,460.00 | 7,356.87 | 3,699 |
| 2025-03-26 | 7,450.00 | 7,530.00 | 7,440.00 | 7,460.00 | 7,356.87 | 2,438 |
| 2025-03-25 | 7,510.00 | 7,600.00 | 7,440.00 | 7,570.00 | 7,465.35 | 1,704 |
| 2025-03-24 | 7,640.00 | 7,640.00 | 7,510.00 | 7,520.00 | 7,416.04 | 2,441 |
| 2025-03-21 | 7,560.00 | 7,690.00 | 7,420.00 | 7,640.00 | 7,534.38 | 2,147 |
| 2025-03-20 | 7,610.00 | 7,610.00 | 7,500.00 | 7,500.00 | 7,396.31 | 1,467 |
| 2025-03-19 | 7,590.00 | 7,600.00 | 7,550.00 | 7,590.00 | 7,485.07 | 997 |
| 2025-03-18 | 7,570.00 | 7,600.00 | 7,520.00 | 7,590.00 | 7,485.07 | 568 |
| 2025-03-17 | 7,550.00 | 7,570.00 | 7,500.00 | 7,540.00 | 7,435.76 | 521 |
| 2025-03-14 | 7,470.00 | 7,580.00 | 7,470.00 | 7,570.00 | 7,465.35 | 229 |
| 2025-03-13 | 7,690.00 | 7,690.00 | 7,450.00 | 7,470.00 | 7,366.73 | 1,549 |
| 2025-03-12 | 7,500.00 | 7,720.00 | 7,415.00 | 7,720.00 | 7,613.27 | 1,502 |
| 2025-03-11 | 7,450.00 | 7,530.00 | 7,420.00 | 7,510.00 | 7,406.18 | 942 |
| 2025-03-10 | 7,490.00 | 7,590.00 | 7,390.00 | 7,530.00 | 7,425.90 | 3,364 |
| 2025-03-07 | 7,630.00 | 7,780.00 | 7,510.00 | 7,520.00 | 7,416.04 | 1,179 |
| 2025-03-06 | 7,620.00 | 7,630.00 | 7,550.00 | 7,570.00 | 7,465.35 | 1,322 |
| 2025-03-05 | 7,670.00 | 7,670.00 | 7,590.00 | 7,650.00 | 7,544.24 | 850 |
| 2025-03-04 | 7,720.00 | 7,770.00 | 7,650.00 | 7,670.00 | 7,563.96 | 1,067 |
| 2025-02-28 | 7,570.00 | 7,760.00 | 7,510.00 | 7,720.00 | 7,613.27 | 1,411 |
| 2025-02-27 | 7,560.00 | 7,760.00 | 7,560.00 | 7,640.00 | 7,534.38 | 1,243 |
| 2025-02-26 | 7,610.00 | 7,610.00 | 7,520.00 | 7,560.00 | 7,455.48 | 3,633 |
| 2025-02-25 | 7,580.00 | 7,640.00 | 7,510.00 | 7,610.00 | 7,504.79 | 1,227 |
| 2025-02-24 | 7,590.00 | 7,800.00 | 7,530.00 | 7,550.00 | 7,445.62 | 1,546 |
| 2025-02-21 | 7,590.00 | 7,720.00 | 7,520.00 | 7,590.00 | 7,485.07 | 2,203 |
| 2025-02-20 | 7,500.00 | 7,680.00 | 7,440.00 | 7,590.00 | 7,485.07 | 1,846 |
| 2025-02-19 | 7,440.00 | 7,650.00 | 7,390.00 | 7,560.00 | 7,455.48 | 2,539 |
| 2025-02-18 | 7,550.00 | 7,590.00 | 7,360.00 | 7,490.00 | 7,386.45 | 2,605 |
| 2025-02-17 | 7,730.00 | 7,730.00 | 7,070.00 | 7,550.00 | 7,445.62 | 13,454 |
| 2025-02-14 | 7,690.00 | 7,760.00 | 7,650.00 | 7,730.00 | 7,623.13 | 709 |
| 2025-02-13 | 7,630.00 | 7,750.00 | 7,550.00 | 7,710.00 | 7,603.41 | 896 |
| 2025-02-12 | 7,640.00 | 7,760.00 | 7,640.00 | 7,670.00 | 7,563.96 | 408 |
| 2025-02-11 | 7,870.00 | 7,870.00 | 7,340.00 | 7,640.00 | 7,534.38 | 5,111 |
| 2025-02-10 | 7,870.00 | 7,870.00 | 7,690.00 | 7,790.00 | 7,682.30 | 1,326 |
| 2025-02-07 | 7,780.00 | 7,840.00 | 7,670.00 | 7,800.00 | 7,692.17 | 1,009 |
| 2025-02-06 | 7,550.00 | 7,770.00 | 7,550.00 | 7,760.00 | 7,652.72 | 1,376 |
| 2025-02-05 | 7,460.00 | 7,820.00 | 7,450.00 | 7,610.00 | 7,504.79 | 1,684 |
| 2025-02-04 | 7,500.00 | 7,710.00 | 7,430.00 | 7,510.00 | 7,406.18 | 1,409 |
| 2025-02-03 | 7,710.00 | 7,830.00 | 7,470.00 | 7,550.00 | 7,445.62 | 1,525 |
| 2025-01-31 | 7,730.00 | 7,730.00 | 7,630.00 | 7,670.00 | 7,563.96 | 1,658 |
| 2025-01-24 | 7,670.00 | 7,730.00 | 7,630.00 | 7,730.00 | 7,623.13 | 750 |
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.