Seung Il Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	15,600.00	16,000.00	15,150.00	15,200.00	14,350.46	51,466
2021-11-23	16,300.00	16,500.00	15,550.00	15,600.00	14,728.10	82,692
2021-11-22	15,700.00	16,700.00	15,650.00	16,400.00	15,483.39	169,226
2021-11-19	15,500.00	15,950.00	15,300.00	15,900.00	15,011.33	84,630
2021-11-18	15,350.00	15,800.00	14,600.00	15,750.00	14,869.72	143,952
2021-11-17	15,800.00	15,950.00	14,850.00	14,900.00	14,067.22	186,581
2021-11-16	16,550.00	17,050.00	15,950.00	15,950.00	15,058.54	176,114
2021-11-15	15,650.00	17,450.00	15,550.00	16,500.00	15,577.80	797,851
2021-11-12	15,600.00	16,000.00	15,450.00	15,450.00	14,586.48	150,114
2021-11-11	15,600.00	15,950.00	15,250.00	15,700.00	14,822.51	172,389
2021-11-10	16,550.00	16,650.00	15,900.00	15,900.00	15,011.33	274,391
2021-11-09	18,000.00	18,300.00	16,400.00	16,550.00	15,625.00	978,358
2021-11-08	14,100.00	18,200.00	13,750.00	18,200.00	17,182.78	2,032,153
2021-11-05	14,250.00	15,600.00	12,700.00	14,000.00	13,217.53	679,601
2021-11-04	15,300.00	15,300.00	14,200.00	14,200.00	13,406.35	155,706
2021-11-03	15,350.00	15,500.00	14,950.00	15,300.00	14,444.87	102,293
2021-11-02	15,950.00	16,050.00	15,150.00	15,350.00	14,492.07	180,390
2021-11-01	15,500.00	16,050.00	15,350.00	16,050.00	15,152.95	280,731
2021-10-29	15,400.00	15,850.00	14,900.00	15,600.00	14,728.10	263,399
2021-10-28	16,050.00	16,100.00	14,900.00	15,200.00	14,350.46	231,870
2021-10-27	16,000.00	16,150.00	15,450.00	16,000.00	15,105.74	236,204
2021-10-26	16,250.00	16,950.00	15,850.00	16,050.00	15,152.95	760,193
2021-10-25	12,700.00	16,500.00	12,700.00	16,500.00	15,577.80	1,513,413

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.