Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,550.00 | 7,710.00 | 7,540.00 | 7,690.00 | 7,583.69 | 1,730 |
| 2025-01-22 | 7,450.00 | 7,890.00 | 7,450.00 | 7,640.00 | 7,534.38 | 2,246 |
| 2025-01-21 | 7,690.00 | 7,720.00 | 7,540.00 | 7,540.00 | 7,435.76 | 2,745 |
| 2025-01-20 | 7,740.00 | 7,770.00 | 7,640.00 | 7,690.00 | 7,583.69 | 3,300 |
| 2025-01-17 | 7,810.00 | 8,030.00 | 7,770.00 | 7,770.00 | 7,662.58 | 1,839 |
| 2025-01-16 | 7,750.00 | 7,960.00 | 7,750.00 | 7,770.00 | 7,662.58 | 2,123 |
| 2025-01-15 | 7,800.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,652.72 | 1,244 |
| 2025-01-14 | 7,760.00 | 7,850.00 | 7,720.00 | 7,770.00 | 7,662.58 | 1,761 |
| 2025-01-13 | 7,920.00 | 7,920.00 | 7,770.00 | 7,810.00 | 7,702.03 | 1,224 |
| 2025-01-10 | 7,730.00 | 7,980.00 | 7,690.00 | 7,910.00 | 7,800.65 | 4,794 |
| 2025-01-09 | 7,860.00 | 7,860.00 | 7,760.00 | 7,760.00 | 7,652.72 | 2,414 |
| 2025-01-08 | 7,860.00 | 8,180.00 | 7,830.00 | 7,900.00 | 7,790.78 | 2,242 |
| 2025-01-07 | 7,580.00 | 7,860.00 | 7,580.00 | 7,860.00 | 7,751.34 | 3,213 |
| 2025-01-06 | 7,560.00 | 7,770.00 | 7,450.00 | 7,560.00 | 7,455.48 | 1,896 |
| 2025-01-03 | 7,590.00 | 7,590.00 | 7,410.00 | 7,580.00 | 7,475.21 | 3,008 |
| 2025-01-02 | 7,510.00 | 7,600.00 | 7,480.00 | 7,590.00 | 7,485.07 | 647 |
| 2024-12-30 | 7,580.00 | 7,580.00 | 7,410.00 | 7,470.00 | 7,366.73 | 2,243 |
| 2024-12-27 | 7,650.00 | 7,660.00 | 7,400.00 | 7,590.00 | 7,485.07 | 2,273 |
| 2024-12-26 | 7,890.00 | 7,930.00 | 7,650.00 | 7,650.00 | 7,425.90 | 3,311 |
| 2024-12-24 | 7,830.00 | 7,910.00 | 7,750.00 | 7,890.00 | 7,658.87 | 1,483 |
| 2024-12-23 | 7,570.00 | 7,840.00 | 7,560.00 | 7,830.00 | 7,600.63 | 2,189 |
| 2024-12-20 | 7,820.00 | 7,940.00 | 7,650.00 | 7,650.00 | 7,425.90 | 3,829 |
| 2024-12-19 | 7,750.00 | 7,960.00 | 7,700.00 | 7,820.00 | 7,590.92 | 3,512 |
| 2024-12-18 | 8,100.00 | 8,100.00 | 7,710.00 | 7,720.00 | 7,493.85 | 7,504 |
| 2024-12-17 | 8,120.00 | 8,130.00 | 7,890.00 | 7,990.00 | 7,755.94 | 6,841 |
| 2024-12-16 | 8,250.00 | 8,300.00 | 7,830.00 | 8,000.00 | 7,765.65 | 18,458 |
| 2024-12-13 | 7,350.00 | 8,400.00 | 7,350.00 | 8,190.00 | 7,950.08 | 101,875 |
| 2024-12-12 | 7,290.00 | 7,340.00 | 7,130.00 | 7,320.00 | 7,105.57 | 2,192 |
| 2024-12-11 | 7,060.00 | 7,300.00 | 6,920.00 | 7,290.00 | 7,076.44 | 2,057 |
| 2024-12-10 | 6,950.00 | 7,130.00 | 6,860.00 | 7,090.00 | 6,882.30 | 2,230 |
| 2024-12-09 | 7,120.00 | 7,370.00 | 6,950.00 | 6,950.00 | 6,746.40 | 4,606 |
| 2024-12-06 | 7,470.00 | 7,600.00 | 7,150.00 | 7,230.00 | 7,018.20 | 4,478 |
| 2024-12-05 | 7,640.00 | 7,700.00 | 7,040.00 | 7,670.00 | 7,445.31 | 4,370 |
| 2024-12-04 | 7,800.00 | 7,890.00 | 7,470.00 | 7,620.00 | 7,396.78 | 3,147 |
| 2024-12-03 | 7,560.00 | 7,800.00 | 7,560.00 | 7,800.00 | 7,571.50 | 1,639 |
| 2024-12-02 | 7,430.00 | 7,630.00 | 7,420.00 | 7,630.00 | 7,406.48 | 1,953 |
| 2024-11-29 | 7,390.00 | 7,490.00 | 7,330.00 | 7,490.00 | 7,270.59 | 1,237 |
| 2024-11-28 | 7,750.00 | 7,750.00 | 7,210.00 | 7,390.00 | 7,173.52 | 3,885 |
| 2024-11-27 | 7,500.00 | 7,510.00 | 7,420.00 | 7,510.00 | 7,290.00 | 4,362 |
| 2024-11-26 | 7,430.00 | 7,530.00 | 7,430.00 | 7,500.00 | 7,280.29 | 10,875 |
| 2024-11-25 | 7,210.00 | 7,490.00 | 7,140.00 | 7,490.00 | 7,270.59 | 9,738 |
| 2024-11-22 | 7,090.00 | 7,200.00 | 7,080.00 | 7,200.00 | 6,989.08 | 2,377 |
| 2024-11-21 | 7,150.00 | 7,160.00 | 7,000.00 | 7,100.00 | 6,892.01 | 4,637 |
| 2024-11-20 | 7,130.00 | 7,340.00 | 7,130.00 | 7,210.00 | 6,998.79 | 4,633 |
| 2024-11-19 | 7,320.00 | 7,420.00 | 7,280.00 | 7,300.00 | 7,086.15 | 2,017 |
| 2024-11-18 | 7,130.00 | 7,340.00 | 7,130.00 | 7,320.00 | 7,105.57 | 3,351 |
| 2024-11-15 | 7,060.00 | 7,440.00 | 6,590.00 | 7,200.00 | 6,989.08 | 12,202 |
| 2024-11-14 | 6,890.00 | 7,070.00 | 6,870.00 | 7,060.00 | 6,853.18 | 1,474 |
| 2024-11-13 | 7,110.00 | 7,140.00 | 6,820.00 | 6,890.00 | 6,688.16 | 3,150 |
| 2024-11-12 | 7,170.00 | 7,170.00 | 7,000.00 | 7,150.00 | 6,940.55 | 1,368 |
| 2024-11-11 | 7,290.00 | 7,420.00 | 7,010.00 | 7,210.00 | 6,998.79 | 3,362 |
| 2024-11-08 | 7,390.00 | 7,470.00 | 7,200.00 | 7,200.00 | 6,989.08 | 930 |
| 2024-11-07 | 7,410.00 | 7,510.00 | 7,240.00 | 7,410.00 | 7,192.93 | 878 |
| 2024-11-06 | 7,410.00 | 7,460.00 | 7,290.00 | 7,380.00 | 7,163.81 | 525 |
| 2024-11-05 | 7,370.00 | 7,380.00 | 7,230.00 | 7,370.00 | 7,154.10 | 843 |
| 2024-11-04 | 7,170.00 | 7,360.00 | 7,070.00 | 7,360.00 | 7,144.39 | 1,482 |
| 2024-11-01 | 7,240.00 | 7,250.00 | 7,170.00 | 7,170.00 | 6,959.96 | 878 |
| 2024-10-31 | 7,250.00 | 7,300.00 | 7,240.00 | 7,240.00 | 7,027.91 | 791 |
| 2024-10-30 | 7,100.00 | 7,350.00 | 7,060.00 | 7,320.00 | 7,105.57 | 318 |
| 2024-10-29 | 7,090.00 | 7,440.00 | 6,950.00 | 7,100.00 | 6,892.01 | 2,861 |
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.