Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,090.00 | 7,090.00 | 6,890.00 | 7,090.00 | 6,882.30 | 2,226 |
| 2024-10-25 | 7,040.00 | 7,090.00 | 6,960.00 | 7,090.00 | 6,882.30 | 1,514 |
| 2024-10-24 | 7,030.00 | 7,100.00 | 6,870.00 | 7,100.00 | 6,892.01 | 1,576 |
| 2024-10-23 | 6,990.00 | 7,090.00 | 6,900.00 | 7,000.00 | 6,794.94 | 2,193 |
| 2024-10-22 | 7,030.00 | 7,060.00 | 6,890.00 | 7,000.00 | 6,794.94 | 4,406 |
| 2024-10-21 | 7,060.00 | 7,060.00 | 6,930.00 | 7,030.00 | 6,824.06 | 2,179 |
| 2024-10-18 | 7,060.00 | 7,090.00 | 7,000.00 | 7,080.00 | 6,872.60 | 181 |
| 2024-10-17 | 7,130.00 | 7,170.00 | 7,050.00 | 7,060.00 | 6,853.18 | 2,662 |
| 2024-10-16 | 7,210.00 | 7,210.00 | 7,120.00 | 7,180.00 | 6,969.67 | 471 |
| 2024-10-15 | 7,260.00 | 7,270.00 | 7,180.00 | 7,180.00 | 6,969.67 | 1,608 |
| 2024-10-14 | 7,260.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,047.32 | 355 |
| 2024-10-11 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 7,086.15 | 160 |
| 2024-10-10 | 7,410.00 | 7,490.00 | 7,320.00 | 7,400.00 | 7,183.22 | 738 |
| 2024-10-08 | 7,260.00 | 7,490.00 | 7,240.00 | 7,410.00 | 7,192.93 | 1,212 |
| 2024-10-07 | 7,200.00 | 7,490.00 | 7,110.00 | 7,340.00 | 7,124.98 | 1,352 |
| 2024-10-04 | 7,050.00 | 7,160.00 | 6,980.00 | 7,160.00 | 6,950.25 | 851 |
| 2024-10-02 | 7,200.00 | 7,200.00 | 7,040.00 | 7,050.00 | 6,843.48 | 3,493 |
| 2024-09-30 | 7,010.00 | 7,200.00 | 6,940.00 | 7,200.00 | 6,989.08 | 2,489 |
| 2024-09-27 | 7,010.00 | 7,020.00 | 6,940.00 | 6,990.00 | 6,785.23 | 1,856 |
| 2024-09-26 | 6,980.00 | 7,020.00 | 6,950.00 | 7,010.00 | 6,804.65 | 1,088 |
| 2024-09-25 | 7,040.00 | 7,040.00 | 6,920.00 | 6,980.00 | 6,775.53 | 883 |
| 2024-09-24 | 7,110.00 | 7,110.00 | 6,950.00 | 7,000.00 | 6,794.94 | 1,289 |
| 2024-09-23 | 7,060.00 | 7,080.00 | 6,980.00 | 7,070.00 | 6,862.89 | 1,067 |
| 2024-09-20 | 7,010.00 | 7,040.00 | 6,960.00 | 7,040.00 | 6,833.77 | 484 |
| 2024-09-19 | 6,960.00 | 7,000.00 | 6,930.00 | 7,000.00 | 6,794.94 | 1,566 |
| 2024-09-13 | 7,090.00 | 7,110.00 | 6,960.00 | 6,960.00 | 6,756.11 | 1,369 |
| 2024-09-12 | 6,900.00 | 7,150.00 | 6,870.00 | 7,120.00 | 6,911.42 | 545 |
| 2024-09-11 | 6,950.00 | 6,970.00 | 6,810.00 | 6,940.00 | 6,736.70 | 1,060 |
| 2024-09-10 | 6,830.00 | 6,960.00 | 6,810.00 | 6,930.00 | 6,726.99 | 398 |
| 2024-09-09 | 6,760.00 | 6,920.00 | 6,740.00 | 6,890.00 | 6,688.16 | 1,323 |
| 2024-09-06 | 7,130.00 | 7,130.00 | 6,860.00 | 6,860.00 | 6,659.04 | 2,728 |
| 2024-09-05 | 7,210.00 | 7,210.00 | 7,060.00 | 7,130.00 | 6,921.13 | 546 |
| 2024-09-04 | 7,320.00 | 7,320.00 | 7,090.00 | 7,220.00 | 7,008.50 | 2,379 |
| 2024-09-03 | 7,330.00 | 7,520.00 | 7,210.00 | 7,370.00 | 7,154.10 | 1,596 |
| 2024-09-02 | 7,290.00 | 7,340.00 | 7,290.00 | 7,330.00 | 7,115.27 | 139 |
| 2024-08-30 | 7,240.00 | 7,330.00 | 7,210.00 | 7,300.00 | 7,086.15 | 1,404 |
| 2024-08-29 | 7,560.00 | 7,560.00 | 7,240.00 | 7,240.00 | 7,027.91 | 4,467 |
| 2024-08-28 | 7,430.00 | 7,520.00 | 7,400.00 | 7,520.00 | 7,299.71 | 581 |
| 2024-08-27 | 7,500.00 | 7,550.00 | 7,460.00 | 7,510.00 | 7,290.00 | 2,162 |
| 2024-08-26 | 7,630.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,280.29 | 2,004 |
| 2024-08-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,425.90 | 578 |
| 2024-08-22 | 7,610.00 | 7,720.00 | 7,570.00 | 7,680.00 | 7,455.02 | 394 |
| 2024-08-21 | 7,520.00 | 7,670.00 | 7,510.00 | 7,670.00 | 7,445.31 | 2,021 |
| 2024-08-20 | 7,760.00 | 7,760.00 | 7,450.00 | 7,450.00 | 7,231.76 | 4,857 |
| 2024-08-19 | 7,340.00 | 7,700.00 | 7,340.00 | 7,650.00 | 7,425.90 | 6,469 |
| 2024-08-16 | 7,220.00 | 7,400.00 | 7,220.00 | 7,400.00 | 7,183.22 | 6,994 |
| 2024-08-14 | 7,120.00 | 7,270.00 | 7,120.00 | 7,240.00 | 7,027.91 | 3,626 |
| 2024-08-13 | 7,090.00 | 7,120.00 | 7,040.00 | 7,090.00 | 6,882.30 | 2,238 |
| 2024-08-12 | 7,070.00 | 7,190.00 | 7,040.00 | 7,090.00 | 6,882.30 | 1,762 |
| 2024-08-09 | 7,030.00 | 7,150.00 | 7,010.00 | 7,010.00 | 6,804.65 | 3,593 |
| 2024-08-08 | 7,020.00 | 7,310.00 | 6,950.00 | 7,100.00 | 6,892.01 | 2,141 |
| 2024-08-07 | 6,910.00 | 7,100.00 | 6,910.00 | 7,020.00 | 6,814.35 | 1,596 |
| 2024-08-06 | 6,770.00 | 6,880.00 | 6,760.00 | 6,760.00 | 6,561.97 | 4,418 |
| 2024-08-05 | 7,270.00 | 7,280.00 | 6,770.00 | 6,770.00 | 6,571.68 | 10,905 |
| 2024-08-02 | 7,480.00 | 7,560.00 | 7,330.00 | 7,330.00 | 7,115.27 | 2,752 |
| 2024-08-01 | 7,560.00 | 7,590.00 | 7,480.00 | 7,530.00 | 7,309.41 | 1,974 |
| 2024-07-31 | 7,600.00 | 7,610.00 | 7,470.00 | 7,520.00 | 7,299.71 | 2,353 |
| 2024-07-30 | 7,680.00 | 7,680.00 | 7,520.00 | 7,600.00 | 7,377.36 | 2,622 |
| 2024-07-29 | 7,700.00 | 7,720.00 | 7,610.00 | 7,670.00 | 7,445.31 | 1,747 |
| 2024-07-26 | 7,730.00 | 7,740.00 | 7,630.00 | 7,680.00 | 7,455.02 | 3,978 |
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.