Seung Il Corporation (049830.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,060.00 | 8,170.00 | 8,040.00 | 8,150.00 | 8,150.00 | 2,166 |
| 02 May 2024 | 8,070.00 | 8,140.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,634 |
| 30 Apr 2024 | 8,050.00 | 8,170.00 | 8,040.00 | 8,130.00 | 8,130.00 | 5,383 |
| 29 Apr 2024 | 8,120.00 | 8,140.00 | 7,990.00 | 8,050.00 | 8,050.00 | 3,806 |
| 26 Apr 2024 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 8,090.00 | 4,022 |
| 25 Apr 2024 | 8,130.00 | 8,220.00 | 8,060.00 | 8,170.00 | 8,170.00 | 2,578 |
| 24 Apr 2024 | 8,150.00 | 8,220.00 | 8,090.00 | 8,130.00 | 8,130.00 | 5,365 |
| 23 Apr 2024 | 8,270.00 | 8,310.00 | 7,820.00 | 8,140.00 | 8,140.00 | 7,006 |
| 22 Apr 2024 | 8,310.00 | 8,350.00 | 8,140.00 | 8,270.00 | 8,270.00 | 2,013 |
| 19 Apr 2024 | 8,290.00 | 8,340.00 | 8,220.00 | 8,300.00 | 8,300.00 | 929 |
| 18 Apr 2024 | 8,230.00 | 8,370.00 | 8,220.00 | 8,290.00 | 8,290.00 | 2,745 |
| 17 Apr 2024 | 8,330.00 | 8,330.00 | 8,170.00 | 8,290.00 | 8,290.00 | 3,219 |
| 16 Apr 2024 | 8,400.00 | 8,450.00 | 8,120.00 | 8,400.00 | 8,400.00 | 7,670 |
| 15 Apr 2024 | 8,600.00 | 8,650.00 | 8,320.00 | 8,470.00 | 8,470.00 | 2,625 |
| 12 Apr 2024 | 8,780.00 | 8,830.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,347 |
| 11 Apr 2024 | 8,690.00 | 8,950.00 | 8,640.00 | 8,780.00 | 8,780.00 | 3,176 |
| 09 Apr 2024 | 8,650.00 | 8,700.00 | 8,560.00 | 8,680.00 | 8,680.00 | 6,454 |
| 08 Apr 2024 | 8,620.00 | 8,650.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1,840 |
| 05 Apr 2024 | 8,590.00 | 8,640.00 | 8,380.00 | 8,610.00 | 8,610.00 | 3,737 |
| 04 Apr 2024 | 8,680.00 | 8,730.00 | 8,570.00 | 8,590.00 | 8,590.00 | 2,734 |
| 03 Apr 2024 | 8,660.00 | 8,770.00 | 8,560.00 | 8,700.00 | 8,700.00 | 5,553 |
| 02 Apr 2024 | 8,780.00 | 8,790.00 | 8,700.00 | 8,770.00 | 8,770.00 | 1,616 |
| 01 Apr 2024 | 8,810.00 | 8,850.00 | 8,690.00 | 8,790.00 | 8,790.00 | 4,048 |
| 29 Mar 2024 | 8,980.00 | 8,980.00 | 8,710.00 | 8,800.00 | 8,800.00 | 1,898 |
| 28 Mar 2024 | 9,020.00 | 9,050.00 | 8,840.00 | 8,840.00 | 8,840.00 | 2,883 |
| 27 Mar 2024 | 8,890.00 | 9,140.00 | 8,740.00 | 9,140.00 | 9,140.00 | 7,667 |
| 26 Mar 2024 | 8,940.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,880.00 | 5,844 |
| 25 Mar 2024 | 8,820.00 | 9,070.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1,986 |
| 22 Mar 2024 | 8,880.00 | 8,890.00 | 8,760.00 | 8,890.00 | 8,890.00 | 2,156 |
| 21 Mar 2024 | 8,840.00 | 9,010.00 | 8,710.00 | 8,890.00 | 8,890.00 | 1,781 |
| 20 Mar 2024 | 8,850.00 | 8,970.00 | 8,700.00 | 8,870.00 | 8,870.00 | 4,348 |
| 19 Mar 2024 | 9,020.00 | 9,070.00 | 8,660.00 | 8,840.00 | 8,840.00 | 3,263 |
| 18 Mar 2024 | 9,090.00 | 9,140.00 | 8,940.00 | 9,020.00 | 9,020.00 | 6,896 |
| 15 Mar 2024 | 9,050.00 | 9,160.00 | 9,000.00 | 9,090.00 | 9,090.00 | 524 |
| 14 Mar 2024 | 8,950.00 | 9,160.00 | 8,940.00 | 9,120.00 | 9,120.00 | 2,343 |
| 13 Mar 2024 | 8,980.00 | 9,020.00 | 8,890.00 | 8,950.00 | 8,950.00 | 2,941 |
| 12 Mar 2024 | 9,030.00 | 9,060.00 | 8,890.00 | 8,980.00 | 8,980.00 | 1,955 |
| 11 Mar 2024 | 9,040.00 | 9,140.00 | 8,970.00 | 9,020.00 | 9,020.00 | 3,247 |
| 08 Mar 2024 | 9,170.00 | 9,200.00 | 8,970.00 | 9,050.00 | 9,050.00 | 8,374 |
| 07 Mar 2024 | 9,350.00 | 9,350.00 | 9,100.00 | 9,170.00 | 9,170.00 | 3,806 |
| 06 Mar 2024 | 9,340.00 | 9,380.00 | 9,170.00 | 9,360.00 | 9,360.00 | 1,090 |
| 05 Mar 2024 | 9,340.00 | 9,340.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1,934 |
| 04 Mar 2024 | 9,370.00 | 9,450.00 | 9,270.00 | 9,340.00 | 9,340.00 | 4,758 |
| 29 Feb 2024 | 9,330.00 | 9,490.00 | 9,250.00 | 9,450.00 | 9,450.00 | 6,440 |
| 28 Feb 2024 | 9,330.00 | 9,410.00 | 9,300.00 | 9,330.00 | 9,330.00 | 4,583 |
| 27 Feb 2024 | 9,440.00 | 9,460.00 | 9,190.00 | 9,330.00 | 9,330.00 | 5,642 |
| 26 Feb 2024 | 9,510.00 | 9,530.00 | 9,420.00 | 9,450.00 | 9,450.00 | 3,080 |
| 23 Feb 2024 | 9,770.00 | 9,780.00 | 9,420.00 | 9,510.00 | 9,510.00 | 3,782 |
| 22 Feb 2024 | 9,490.00 | 9,900.00 | 9,370.00 | 9,780.00 | 9,780.00 | 11,499 |
| 21 Feb 2024 | 9,510.00 | 9,620.00 | 9,450.00 | 9,500.00 | 9,500.00 | 1,199 |
| 20 Feb 2024 | 9,530.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2,823 |
| 19 Feb 2024 | 9,420.00 | 9,660.00 | 9,360.00 | 9,600.00 | 9,600.00 | 6,365 |
| 16 Feb 2024 | 9,420.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,420.00 | 3,173 |
| 15 Feb 2024 | 9,440.00 | 9,490.00 | 9,360.00 | 9,400.00 | 9,400.00 | 1,866 |
| 14 Feb 2024 | 9,500.00 | 9,550.00 | 9,290.00 | 9,440.00 | 9,440.00 | 9,533 |
| 13 Feb 2024 | 9,650.00 | 9,660.00 | 9,310.00 | 9,580.00 | 9,580.00 | 1,980 |
| 08 Feb 2024 | 9,580.00 | 9,730.00 | 9,580.00 | 9,590.00 | 9,590.00 | 1,488 |
| 07 Feb 2024 | 9,660.00 | 9,760.00 | 9,570.00 | 9,680.00 | 9,680.00 | 2,250 |
| 06 Feb 2024 | 9,480.00 | 9,800.00 | 9,430.00 | 9,660.00 | 9,660.00 | 1,985 |
| 05 Feb 2024 | 9,760.00 | 9,760.00 | 9,360.00 | 9,430.00 | 9,430.00 | 1,024 |
| 02 Feb 2024 | 9,400.00 | 9,590.00 | 9,390.00 | 9,580.00 | 9,580.00 | 1,885 |
| 01 Feb 2024 | 9,390.00 | 9,450.00 | 9,310.00 | 9,400.00 | 9,400.00 | 933 |
| 31 Jan 2024 | 9,690.00 | 9,690.00 | 9,350.00 | 9,420.00 | 9,420.00 | 6,398 |
| 30 Jan 2024 | 9,530.00 | 9,700.00 | 9,530.00 | 9,690.00 | 9,690.00 | 746 |
| 29 Jan 2024 | 9,470.00 | 9,660.00 | 9,470.00 | 9,640.00 | 9,640.00 | 1,244 |
| 26 Jan 2024 | 9,400.00 | 9,530.00 | 9,390.00 | 9,510.00 | 9,510.00 | 1,725 |
| 25 Jan 2024 | 9,440.00 | 9,510.00 | 9,150.00 | 9,480.00 | 9,480.00 | 2,328 |
| 24 Jan 2024 | 9,350.00 | 9,500.00 | 9,350.00 | 9,460.00 | 9,460.00 | 1,234 |
| 23 Jan 2024 | 9,180.00 | 9,680.00 | 9,060.00 | 9,400.00 | 9,400.00 | 4,962 |
| 22 Jan 2024 | 9,370.00 | 9,490.00 | 8,950.00 | 9,350.00 | 9,350.00 | 21,442 |
| 19 Jan 2024 | 9,690.00 | 9,710.00 | 9,420.00 | 9,440.00 | 9,440.00 | 3,957 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9,700.00 | 9,740.00 | 9,550.00 | 9,640.00 | 9,640.00 | 3,399 |
| 16 Jan 2024 | 9,600.00 | 9,730.00 | 9,580.00 | 9,700.00 | 9,700.00 | 5,339 |
| 15 Jan 2024 | 9,890.00 | 9,890.00 | 9,710.00 | 9,720.00 | 9,720.00 | 2,312 |
| 12 Jan 2024 | 9,900.00 | 9,920.00 | 9,790.00 | 9,890.00 | 9,890.00 | 1,933 |
| 11 Jan 2024 | 9,840.00 | 9,920.00 | 9,740.00 | 9,900.00 | 9,900.00 | 4,629 |
| 10 Jan 2024 | 9,920.00 | 9,970.00 | 9,870.00 | 9,910.00 | 9,910.00 | 1,299 |
| 09 Jan 2024 | 9,800.00 | 9,890.00 | 9,770.00 | 9,870.00 | 9,870.00 | 2,209 |
| 08 Jan 2024 | 9,930.00 | 9,960.00 | 9,790.00 | 9,830.00 | 9,830.00 | 4,484 |
| 05 Jan 2024 | 10,100.00 | 10,100.00 | 9,940.00 | 9,990.00 | 9,990.00 | 3,097 |
| 04 Jan 2024 | 10,060.00 | 10,160.00 | 9,970.00 | 10,080.00 | 10,080.00 | 5,631 |
| 03 Jan 2024 | 10,190.00 | 10,210.00 | 10,050.00 | 10,130.00 | 10,130.00 | 1,787 |
| 02 Jan 2024 | 10,400.00 | 10,400.00 | 10,030.00 | 10,190.00 | 10,190.00 | 7,238 |
| 28 Dec 2023 | 10,310.00 | 10,350.00 | 10,170.00 | 10,300.00 | 10,300.00 | 1,605 |
| 27 Dec 2023 | 10,170.00 | 10,370.00 | 10,150.00 | 10,280.00 | 10,280.00 | 3,033 |
| 27 Dec 2023 | 85 Dividend | |||||
| 26 Dec 2023 | 10,300.00 | 10,370.00 | 10,230.00 | 10,360.00 | 10,275.00 | 3,484 |
| 22 Dec 2023 | 10,450.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,215.49 | 7,451 |
| 21 Dec 2023 | 10,280.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,314.67 | 6,582 |
| 20 Dec 2023 | 10,160.00 | 10,350.00 | 10,160.00 | 10,270.00 | 10,185.74 | 1,946 |
| 19 Dec 2023 | 10,400.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,265.08 | 5,069 |
| 18 Dec 2023 | 10,390.00 | 10,400.00 | 10,250.00 | 10,340.00 | 10,255.16 | 3,012 |
| 15 Dec 2023 | 10,230.00 | 10,350.00 | 10,230.00 | 10,310.00 | 10,225.41 | 1,806 |
| 14 Dec 2023 | 10,280.00 | 10,350.00 | 10,230.00 | 10,280.00 | 10,195.66 | 1,364 |
| 13 Dec 2023 | 10,230.00 | 10,320.00 | 10,160.00 | 10,270.00 | 10,185.74 | 1,769 |
| 12 Dec 2023 | 10,250.00 | 10,320.00 | 10,170.00 | 10,320.00 | 10,235.33 | 2,049 |
| 11 Dec 2023 | 10,280.00 | 10,320.00 | 10,190.00 | 10,240.00 | 10,155.98 | 2,355 |
| 08 Dec 2023 | 10,160.00 | 10,310.00 | 10,160.00 | 10,280.00 | 10,195.66 | 3,888 |
| 07 Dec 2023 | 10,310.00 | 10,320.00 | 10,090.00 | 10,160.00 | 10,076.64 | 4,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.