Seung Il Corporation (KOSDAQ:049830)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,390.00
+170.00 (1.84%)
At close: Oct 24, 2025

Seung Il Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,160.009,400.009,060.009,080.009,080.00-1.09%438
Oct 29, 20259,200.009,220.009,070.009,180.009,180.00-0.11%1,411
Oct 28, 20259,340.009,370.009,110.009,190.009,190.00-0.22%1,800
Oct 27, 20259,390.009,540.009,200.009,210.009,210.00-1.92%2,072
Oct 24, 20259,220.009,480.009,190.009,390.009,390.001.84%840
Oct 23, 20259,260.009,370.009,180.009,220.009,220.00-0.32%1,553
Oct 22, 20259,320.009,500.009,200.009,250.009,250.00-0.75%4,405
Oct 21, 20259,510.009,510.009,270.009,320.009,320.000.54%884
Oct 20, 20259,260.009,470.009,220.009,270.009,270.000.11%1,084
Oct 17, 20259,190.009,360.009,190.009,260.009,260.00-0.22%649
Oct 16, 20259,500.009,500.009,190.009,280.009,280.000.54%1,022
Oct 15, 20259,560.009,560.009,190.009,230.009,230.00-0.65%1,483
Oct 14, 20259,100.009,800.008,940.009,290.009,290.002.20%7,541
Oct 13, 20258,650.009,740.008,600.009,090.009,090.004.24%17,543
Oct 10, 20258,750.008,830.008,710.008,720.008,720.00-0.57%1,815
Oct 2, 20258,800.008,930.008,760.008,770.008,770.00-0.79%1,053
Oct 1, 20259,030.009,050.008,810.008,840.008,840.00-1.34%1,031
Sep 30, 20258,590.009,280.008,590.008,960.008,960.004.31%16,344
Sep 29, 20258,610.008,950.008,590.008,590.008,590.00-0.58%2,113
Sep 26, 20258,650.008,870.008,630.008,640.008,640.00-0.12%1,398
Sep 25, 20258,650.008,830.008,630.008,650.008,650.00-727
Sep 24, 20258,660.008,810.008,630.008,650.008,650.00-0.12%515
Sep 23, 20258,650.008,870.008,650.008,660.008,660.00-0.12%1,655
Sep 22, 20258,700.008,810.008,660.008,670.008,670.00-0.23%1,116
Sep 19, 20258,680.008,830.008,670.008,690.008,690.00-0.34%485
Sep 18, 20258,710.008,850.008,710.008,720.008,720.00-0.46%4,214
Sep 17, 20258,480.009,160.008,480.008,760.008,760.002.82%17,199
Sep 16, 20258,590.008,670.008,500.008,520.008,520.00-0.70%2,205
Sep 15, 20258,870.008,910.008,580.008,580.008,580.00-1.38%1,383
Sep 12, 20258,710.009,000.008,520.008,700.008,700.000.69%5,246
Sep 11, 20258,180.008,920.008,180.008,640.008,640.005.37%14,568
Sep 10, 20258,130.008,250.008,130.008,200.008,200.000.24%1,710
Sep 9, 20258,150.008,260.008,110.008,180.008,180.000.37%1,598
Sep 8, 20258,220.008,220.008,120.008,150.008,150.00-0.85%987
Sep 5, 20258,310.008,310.008,170.008,220.008,220.00-0.12%435
Sep 4, 20258,240.008,270.008,200.008,230.008,230.00-0.12%362
Sep 3, 20258,440.008,440.008,220.008,240.008,240.00-2.25%2,960
Sep 2, 20258,430.008,550.008,430.008,430.008,430.00-0.35%1,918
Sep 1, 20258,590.008,590.008,450.008,460.008,460.00-0.12%685
Aug 29, 20258,560.008,560.008,450.008,470.008,470.00-0.59%1,376
Aug 28, 20258,640.008,730.008,520.008,520.008,520.00-1.27%1,338
Aug 27, 20258,730.008,840.008,630.008,630.008,630.00-0.92%1,110
Aug 26, 20258,760.008,830.008,700.008,710.008,710.00-0.57%154
Aug 25, 20258,740.008,800.008,740.008,760.008,760.000.23%809
Aug 22, 20258,740.008,810.008,730.008,740.008,740.00-4,313
Aug 21, 20258,730.008,960.008,720.008,740.008,740.00-0.34%4,181
Aug 20, 20258,710.008,830.008,690.008,770.008,770.000.34%1,397
Aug 19, 20258,750.008,870.008,730.008,740.008,740.00-0.57%1,642
Aug 18, 20258,810.008,830.008,780.008,790.008,790.00-0.34%3,658
Aug 14, 20258,880.008,880.008,800.008,820.008,820.00-0.68%1,438