Seung Il Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 13,300.00 | 13,300.00 | 12,600.00 | 12,700.00 | 11,990.18 | 19,659 |
| 2021-10-21 | 13,100.00 | 13,600.00 | 13,000.00 | 13,450.00 | 12,698.27 | 20,796 |
| 2021-10-20 | 13,300.00 | 13,450.00 | 12,900.00 | 13,000.00 | 12,273.42 | 16,538 |
| 2021-10-19 | 13,550.00 | 13,750.00 | 13,300.00 | 13,300.00 | 12,556.65 | 15,195 |
| 2021-10-18 | 13,350.00 | 13,900.00 | 13,300.00 | 13,500.00 | 12,745.47 | 24,281 |
| 2021-10-15 | 13,350.00 | 13,600.00 | 13,100.00 | 13,200.00 | 12,462.24 | 19,273 |
| 2021-10-14 | 13,000.00 | 13,600.00 | 12,950.00 | 13,250.00 | 12,509.44 | 29,725 |
← NewerPage 21 of 21 · 1,229 trading days
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.