Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 7,850.00
-80.00 (-1.01%)
At close: Feb 26, 2026
Seung Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,960.00 | 7,990.00 | 7,780.00 | 7,900.00 | 7,900.00 | 0.64% | 2,603 |
| Feb 26, 2026 | 7,930.00 | 7,930.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.01% | 2,925 |
| Feb 25, 2026 | 7,900.00 | 7,970.00 | 7,880.00 | 7,930.00 | 7,930.00 | 0.38% | 4,654 |
| Feb 24, 2026 | 7,940.00 | 7,950.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.00% | 1,192 |
| Feb 23, 2026 | 7,870.00 | 7,980.00 | 7,860.00 | 7,980.00 | 7,980.00 | 1.40% | 2,971 |
| Feb 20, 2026 | 7,820.00 | 7,890.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.64% | 3,641 |
| Feb 19, 2026 | 7,960.00 | 8,030.00 | 7,810.00 | 7,820.00 | 7,820.00 | -0.64% | 3,733 |
| Feb 13, 2026 | 8,000.00 | 8,040.00 | 7,840.00 | 7,870.00 | 7,870.00 | -1.63% | 2,198 |
| Feb 12, 2026 | 8,100.00 | 8,350.00 | 7,920.00 | 8,000.00 | 8,000.00 | -1.23% | 4,066 |
| Feb 11, 2026 | 7,870.00 | 8,140.00 | 7,870.00 | 8,100.00 | 8,100.00 | 1.63% | 2,844 |
| Feb 10, 2026 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.38% | 1,325 |
| Feb 9, 2026 | 7,890.00 | 8,100.00 | 7,760.00 | 8,000.00 | 8,000.00 | 1.27% | 1,183 |
| Feb 6, 2026 | 7,820.00 | 8,060.00 | 7,740.00 | 7,900.00 | 7,900.00 | -0.50% | 1,216 |
| Feb 5, 2026 | 7,810.00 | 7,990.00 | 7,780.00 | 7,940.00 | 7,940.00 | 2.06% | 1,035 |
| Feb 4, 2026 | 7,780.00 | 7,850.00 | 7,770.00 | 7,780.00 | 7,780.00 | -0.38% | 1,889 |
| Feb 3, 2026 | 7,920.00 | 7,940.00 | 7,760.00 | 7,810.00 | 7,810.00 | -2.38% | 2,870 |
| Feb 2, 2026 | 8,010.00 | 8,010.00 | 7,740.00 | 8,000.00 | 8,000.00 | -0.37% | 1,539 |
| Jan 30, 2026 | 8,090.00 | 8,160.00 | 7,800.00 | 8,030.00 | 8,030.00 | -0.86% | 2,452 |
| Jan 29, 2026 | 8,280.00 | 8,390.00 | 7,980.00 | 8,100.00 | 8,100.00 | -2.17% | 1,469 |
| Jan 28, 2026 | 8,270.00 | 8,420.00 | 8,070.00 | 8,280.00 | 8,280.00 | 0.12% | 3,727 |
| Jan 27, 2026 | 8,110.00 | 8,280.00 | 8,030.00 | 8,270.00 | 8,270.00 | 2.10% | 2,300 |
| Jan 26, 2026 | 7,690.00 | 8,120.00 | 7,600.00 | 8,100.00 | 8,100.00 | 5.33% | 3,830 |
| Jan 23, 2026 | 7,730.00 | 7,830.00 | 7,610.00 | 7,690.00 | 7,690.00 | -0.26% | 2,070 |
| Jan 22, 2026 | 7,700.00 | 7,790.00 | 7,620.00 | 7,710.00 | 7,710.00 | 0.13% | 3,908 |
| Jan 21, 2026 | 7,600.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 1,287 |
| Jan 20, 2026 | 7,630.00 | 7,670.00 | 7,590.00 | 7,600.00 | 7,600.00 | -0.26% | 3,333 |
| Jan 19, 2026 | 7,850.00 | 7,850.00 | 7,600.00 | 7,620.00 | 7,620.00 | -3.67% | 6,805 |
| Jan 16, 2026 | 7,910.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.25% | 1,552 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,860.00 | 7,890.00 | 7,890.00 | -0.50% | 2,990 |
| Jan 14, 2026 | 8,160.00 | 8,160.00 | 7,930.00 | 7,930.00 | 7,930.00 | -2.34% | 4,257 |
| Jan 13, 2026 | 8,210.00 | 8,370.00 | 8,060.00 | 8,120.00 | 8,120.00 | -1.10% | 2,437 |
| Jan 12, 2026 | 8,390.00 | 8,390.00 | 8,210.00 | 8,210.00 | 8,210.00 | -2.15% | 2,234 |
| Jan 9, 2026 | 8,450.00 | 8,450.00 | 8,340.00 | 8,390.00 | 8,390.00 | -0.71% | 2,295 |
| Jan 8, 2026 | 8,560.00 | 8,560.00 | 8,400.00 | 8,450.00 | 8,450.00 | -0.94% | 1,774 |
| Jan 7, 2026 | 8,550.00 | 8,570.00 | 8,460.00 | 8,530.00 | 8,530.00 | -0.35% | 1,455 |
| Jan 6, 2026 | 8,500.00 | 8,680.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.12% | 3,873 |
| Jan 5, 2026 | 8,690.00 | 8,690.00 | 8,500.00 | 8,550.00 | 8,550.00 | -0.35% | 2,618 |
| Jan 2, 2026 | 8,610.00 | 8,610.00 | 8,530.00 | 8,580.00 | 8,580.00 | -0.23% | 584 |
| Dec 30, 2025 | 8,700.00 | 8,700.00 | 8,530.00 | 8,600.00 | 8,600.00 | -1.15% | 860 |
| Dec 29, 2025 | 8,680.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,700.00 | 0.23% | 1,706 |
| Dec 26, 2025 | 8,690.00 | 8,690.00 | 8,520.00 | 8,680.00 | 8,560.00 | 0.70% | 1,286 |
| Dec 24, 2025 | 8,580.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,500.83 | 0.47% | 770 |
| Dec 23, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,461.38 | 0.59% | 1,727 |
| Dec 22, 2025 | 8,550.00 | 8,630.00 | 8,530.00 | 8,530.00 | 8,412.07 | -0.12% | 765 |
| Dec 19, 2025 | 8,680.00 | 8,680.00 | 8,540.00 | 8,540.00 | 8,421.94 | -0.35% | 279 |
| Dec 18, 2025 | 8,580.00 | 8,680.00 | 8,530.00 | 8,570.00 | 8,451.52 | 0.23% | 259 |
| Dec 17, 2025 | 8,530.00 | 8,700.00 | 8,530.00 | 8,550.00 | 8,431.80 | 0.23% | 1,707 |
| Dec 16, 2025 | 8,520.00 | 8,600.00 | 8,520.00 | 8,530.00 | 8,412.07 | 0.12% | 1,015 |
| Dec 15, 2025 | 8,530.00 | 8,680.00 | 8,520.00 | 8,520.00 | 8,402.21 | -0.12% | 769 |
| Dec 12, 2025 | 8,670.00 | 8,680.00 | 8,510.00 | 8,530.00 | 8,412.07 | -1.61% | 2,847 |