Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 8,520.00
-110.00 (-1.27%)
At close: Aug 28, 2025
Seung Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8,640.00 | 8,730.00 | 8,520.00 | 8,520.00 | - | -1.27% | 1,342 |
| Aug 27, 2025 | 8,730.00 | 8,840.00 | 8,630.00 | 8,630.00 | - | -0.92% | 1,110 |
| Aug 26, 2025 | 8,760.00 | 8,830.00 | 8,700.00 | 8,710.00 | - | -0.57% | 154 |
| Aug 25, 2025 | 8,740.00 | 8,800.00 | 8,740.00 | 8,760.00 | - | 0.23% | 809 |
| Aug 22, 2025 | 8,740.00 | 8,810.00 | 8,730.00 | 8,740.00 | - | - | 4,313 |
| Aug 21, 2025 | 8,730.00 | 8,960.00 | 8,720.00 | 8,740.00 | - | -0.34% | 4,181 |
| Aug 20, 2025 | 8,710.00 | 8,830.00 | 8,690.00 | 8,770.00 | - | 0.34% | 1,397 |
| Aug 19, 2025 | 8,750.00 | 8,870.00 | 8,730.00 | 8,740.00 | - | -0.57% | 1,642 |
| Aug 18, 2025 | 8,810.00 | 8,830.00 | 8,780.00 | 8,790.00 | - | -0.34% | 3,658 |
| Aug 14, 2025 | 8,880.00 | 8,880.00 | 8,800.00 | 8,820.00 | - | -0.68% | 1,438 |
| Aug 13, 2025 | 8,940.00 | 9,000.00 | 8,870.00 | 8,880.00 | - | -1.33% | 3,512 |
| Aug 12, 2025 | 8,890.00 | 9,120.00 | 8,800.00 | 9,000.00 | - | 1.81% | 6,952 |
| Aug 11, 2025 | 8,830.00 | 8,950.00 | 8,820.00 | 8,840.00 | - | -0.23% | 597 |
| Aug 8, 2025 | 8,870.00 | 8,930.00 | 8,800.00 | 8,860.00 | - | -1.12% | 793 |
| Aug 7, 2025 | 8,960.00 | 9,180.00 | 8,810.00 | 8,960.00 | - | - | 15,008 |
| Aug 6, 2025 | 8,810.00 | 8,960.00 | 8,740.00 | 8,960.00 | - | 1.70% | 2,220 |
| Aug 5, 2025 | 8,670.00 | 8,810.00 | 8,600.00 | 8,810.00 | - | 0.92% | 1,670 |
| Aug 4, 2025 | 8,670.00 | 8,750.00 | 8,560.00 | 8,730.00 | - | 1.87% | 2,981 |
| Aug 1, 2025 | 8,750.00 | 8,900.00 | 8,570.00 | 8,570.00 | - | -0.81% | 4,698 |
| Jul 31, 2025 | 8,630.00 | 8,810.00 | 8,630.00 | 8,640.00 | - | 0.47% | 1,245 |
| Jul 30, 2025 | 8,660.00 | 8,740.00 | 8,600.00 | 8,600.00 | - | -0.46% | 902 |
| Jul 29, 2025 | 8,730.00 | 8,900.00 | 8,640.00 | 8,640.00 | - | - | 2,655 |
| Jul 28, 2025 | 8,800.00 | 8,880.00 | 8,640.00 | 8,640.00 | - | -1.82% | 9,726 |
| Jul 25, 2025 | 8,810.00 | 8,950.00 | 8,780.00 | 8,800.00 | - | -0.11% | 2,207 |
| Jul 24, 2025 | 8,830.00 | 8,950.00 | 8,800.00 | 8,810.00 | - | -0.23% | 901 |
| Jul 23, 2025 | 8,860.00 | 8,980.00 | 8,790.00 | 8,830.00 | - | -0.34% | 1,980 |
| Jul 22, 2025 | 8,900.00 | 8,990.00 | 8,850.00 | 8,860.00 | - | -0.23% | 1,239 |
| Jul 21, 2025 | 8,900.00 | 9,000.00 | 8,870.00 | 8,880.00 | - | -0.22% | 657 |
| Jul 18, 2025 | 8,920.00 | 9,000.00 | 8,860.00 | 8,900.00 | - | -0.22% | 1,924 |
| Jul 17, 2025 | 9,090.00 | 9,180.00 | 8,920.00 | 8,920.00 | - | -0.89% | 970 |
| Jul 16, 2025 | 8,970.00 | 9,150.00 | 8,970.00 | 9,000.00 | - | 0.33% | 1,338 |
| Jul 15, 2025 | 8,960.00 | 9,400.00 | 8,950.00 | 8,970.00 | - | - | 26,214 |
| Jul 14, 2025 | 9,130.00 | 9,180.00 | 8,970.00 | 8,970.00 | - | -0.44% | 3,926 |
| Jul 11, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,010.00 | - | -0.22% | 709 |
| Jul 10, 2025 | 9,030.00 | 9,250.00 | 8,960.00 | 9,030.00 | - | -0.44% | 12,375 |
| Jul 9, 2025 | 8,750.00 | 9,090.00 | 8,750.00 | 9,070.00 | - | 3.42% | 2,455 |
| Jul 8, 2025 | 8,890.00 | 8,890.00 | 8,720.00 | 8,770.00 | - | -0.68% | 2,030 |
| Jul 7, 2025 | 8,970.00 | 9,010.00 | 8,810.00 | 8,830.00 | - | -1.56% | 3,503 |
| Jul 4, 2025 | 9,150.00 | 9,150.00 | 8,970.00 | 8,970.00 | - | -1.97% | 3,029 |
| Jul 3, 2025 | 9,100.00 | 9,200.00 | 9,030.00 | 9,150.00 | - | 0.55% | 1,311 |
| Jul 2, 2025 | 9,050.00 | 9,290.00 | 8,990.00 | 9,100.00 | - | 1.11% | 1,836 |
| Jul 1, 2025 | 9,010.00 | 9,180.00 | 8,980.00 | 9,000.00 | - | -0.11% | 5,847 |
| Jun 30, 2025 | 9,040.00 | 9,110.00 | 9,000.00 | 9,010.00 | - | -0.44% | 2,279 |
| Jun 27, 2025 | 9,200.00 | 9,240.00 | 9,030.00 | 9,050.00 | - | -0.44% | 985 |
| Jun 26, 2025 | 9,200.00 | 9,500.00 | 9,030.00 | 9,090.00 | - | -0.98% | 3,865 |
| Jun 25, 2025 | 9,130.00 | 9,500.00 | 9,130.00 | 9,180.00 | - | 0.55% | 34,157 |
| Jun 24, 2025 | 9,590.00 | 9,590.00 | 9,040.00 | 9,130.00 | - | 1.00% | 4,393 |
| Jun 23, 2025 | 9,150.00 | 9,150.00 | 9,020.00 | 9,040.00 | - | -1.74% | 1,942 |
| Jun 20, 2025 | 9,000.00 | 9,490.00 | 9,000.00 | 9,200.00 | - | 2.34% | 3,844 |
| Jun 19, 2025 | 8,750.00 | 9,340.00 | 8,750.00 | 8,990.00 | - | 2.74% | 5,512 |