Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 6,500.00
-50.00 (-0.76%)
At close: Aug 18, 2026
Seung Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6,590.00 | 6,710.00 | 6,320.00 | 6,500.00 | 6,500.00 | -0.76% | 1,085 |
| Aug 14, 2026 | 6,660.00 | 6,660.00 | 6,380.00 | 6,550.00 | 6,550.00 | - | 150 |
| Aug 13, 2026 | 6,620.00 | 6,790.00 | 6,400.00 | 6,550.00 | 6,550.00 | 0.46% | 302 |
| Aug 12, 2026 | 6,560.00 | 6,760.00 | 6,430.00 | 6,520.00 | 6,520.00 | -0.15% | 378 |
| Aug 11, 2026 | 6,720.00 | 6,720.00 | 6,320.00 | 6,530.00 | 6,530.00 | -0.76% | 953 |
| Aug 10, 2026 | 6,610.00 | 6,610.00 | 6,450.00 | 6,580.00 | 6,580.00 | 0.61% | 726 |
| Aug 7, 2026 | 6,540.00 | 6,650.00 | 6,300.00 | 6,540.00 | 6,540.00 | 1.87% | 447 |
| Aug 6, 2026 | 6,470.00 | 6,580.00 | 6,340.00 | 6,420.00 | 6,420.00 | -0.31% | 261 |
| Aug 5, 2026 | 6,260.00 | 6,690.00 | 6,160.00 | 6,440.00 | 6,440.00 | 2.38% | 7,197 |
| Aug 4, 2026 | 6,150.00 | 6,410.00 | 6,000.00 | 6,290.00 | 6,290.00 | 0.32% | 1,271 |
| Aug 3, 2026 | 6,370.00 | 6,370.00 | 6,160.00 | 6,270.00 | 6,270.00 | 1.13% | 3,069 |
| Jul 31, 2026 | 6,240.00 | 6,240.00 | 6,140.00 | 6,200.00 | 6,200.00 | -0.64% | 959 |
| Jul 30, 2026 | 6,260.00 | 6,260.00 | 6,050.00 | 6,240.00 | 6,240.00 | -0.32% | 326 |
| Jul 29, 2026 | 6,200.00 | 6,370.00 | 6,090.00 | 6,260.00 | 6,260.00 | 0.16% | 5,326 |
| Jul 28, 2026 | 6,480.00 | 6,480.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 577 |
| Jul 27, 2026 | 6,280.00 | 6,460.00 | 6,120.00 | 6,300.00 | 6,300.00 | -0.16% | 1,548 |
| Jul 24, 2026 | 6,340.00 | 6,340.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.48% | 168 |
| Jul 23, 2026 | 6,310.00 | 6,310.00 | 6,160.00 | 6,280.00 | 6,280.00 | -0.16% | 1,960 |
| Jul 22, 2026 | 6,300.00 | 6,390.00 | 6,230.00 | 6,290.00 | 6,290.00 | -0.94% | 715 |
| Jul 21, 2026 | 6,360.00 | 6,490.00 | 6,120.00 | 6,350.00 | 6,350.00 | -0.94% | 829 |
| Jul 20, 2026 | 6,430.00 | 6,500.00 | 6,200.00 | 6,410.00 | 6,410.00 | -0.31% | 307 |
| Jul 16, 2026 | 6,380.00 | 6,480.00 | 6,240.00 | 6,430.00 | 6,430.00 | 0.78% | 418 |
| Jul 15, 2026 | 6,370.00 | 6,490.00 | 6,220.00 | 6,380.00 | 6,380.00 | 0.31% | 1,110 |
| Jul 14, 2026 | 6,320.00 | 6,470.00 | 6,200.00 | 6,360.00 | 6,360.00 | - | 272 |
| Jul 13, 2026 | 6,360.00 | 6,360.00 | 6,240.00 | 6,360.00 | 6,360.00 | - | 448 |
| Jul 10, 2026 | 6,420.00 | 6,420.00 | 6,210.00 | 6,360.00 | 6,360.00 | -0.47% | 1,065 |
| Jul 9, 2026 | 6,480.00 | 6,480.00 | 6,340.00 | 6,390.00 | 6,390.00 | 0.79% | 219 |
| Jul 8, 2026 | 6,370.00 | 6,460.00 | 6,210.00 | 6,340.00 | 6,340.00 | -0.63% | 895 |
| Jul 7, 2026 | 6,530.00 | 6,610.00 | 6,160.00 | 6,380.00 | 6,380.00 | -2.74% | 592 |
| Jul 6, 2026 | 6,660.00 | 6,660.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.31% | 71 |
| Jul 3, 2026 | 6,610.00 | 6,730.00 | 6,360.00 | 6,540.00 | 6,540.00 | -0.76% | 538 |
| Jul 2, 2026 | 6,470.00 | 6,650.00 | 6,280.00 | 6,590.00 | 6,590.00 | 1.85% | 1,234 |
| Jul 1, 2026 | 6,430.00 | 6,590.00 | 6,230.00 | 6,470.00 | 6,470.00 | 1.09% | 712 |
| Jun 30, 2026 | 6,490.00 | 6,490.00 | 6,220.00 | 6,400.00 | 6,400.00 | -1.39% | 623 |
| Jun 29, 2026 | 6,040.00 | 6,490.00 | 5,930.00 | 6,490.00 | 6,490.00 | 6.05% | 6,627 |
| Jun 26, 2026 | 6,340.00 | 6,340.00 | 5,760.00 | 6,120.00 | 6,120.00 | -1.29% | 3,858 |
| Jun 25, 2026 | 6,300.00 | 6,300.00 | 6,080.00 | 6,200.00 | 6,200.00 | -1.12% | 1,384 |
| Jun 24, 2026 | 6,110.00 | 6,270.00 | 6,050.00 | 6,270.00 | 6,270.00 | 1.79% | 5,151 |
| Jun 23, 2026 | 6,650.00 | 6,650.00 | 6,110.00 | 6,160.00 | 6,160.00 | -5.95% | 3,132 |
| Jun 22, 2026 | 6,640.00 | 6,760.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.09% | 1,354 |
| Jun 19, 2026 | 6,800.00 | 6,930.00 | 6,570.00 | 6,690.00 | 6,690.00 | -1.33% | 1,995 |
| Jun 18, 2026 | 6,850.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.02% | 412 |
| Jun 17, 2026 | 6,770.00 | 6,940.00 | 6,740.00 | 6,850.00 | 6,850.00 | 0.44% | 759 |
| Jun 16, 2026 | 6,880.00 | 6,900.00 | 6,640.00 | 6,820.00 | 6,820.00 | -0.87% | 2,260 |
| Jun 15, 2026 | 6,890.00 | 6,890.00 | 6,770.00 | 6,880.00 | 6,880.00 | -0.86% | 1,460 |
| Jun 12, 2026 | 6,660.00 | 6,950.00 | 6,580.00 | 6,940.00 | 6,940.00 | 4.36% | 4,450 |
| Jun 11, 2026 | 6,570.00 | 6,660.00 | 6,360.00 | 6,650.00 | 6,650.00 | 1.06% | 1,653 |
| Jun 10, 2026 | 6,730.00 | 6,730.00 | 6,360.00 | 6,580.00 | 6,580.00 | -0.15% | 313 |
| Jun 9, 2026 | 6,550.00 | 6,740.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.15% | 2,651 |
| Jun 8, 2026 | 6,370.00 | 6,580.00 | 6,360.00 | 6,580.00 | 6,580.00 | -0.15% | 877 |