Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 6,350.00
-60.00 (-0.94%)
At close: Jul 21, 2026
Seung Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6,650.00 | 6,800.00 | 6,360.00 | 6,590.00 | 6,590.00 | -0.60% | 2,277 |
| Jun 4, 2026 | 6,540.00 | 6,760.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1.53% | 808 |
| Jun 2, 2026 | 6,890.00 | 6,940.00 | 6,410.00 | 6,530.00 | 6,530.00 | -3.97% | 8,823 |
| Jun 1, 2026 | 7,010.00 | 7,010.00 | 6,670.00 | 6,800.00 | 6,800.00 | -2.58% | 6,270 |
| May 29, 2026 | 7,190.00 | 7,190.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.99% | 2,998 |
| May 28, 2026 | 7,100.00 | 7,200.00 | 6,960.00 | 7,050.00 | 7,050.00 | -0.56% | 1,999 |
| May 27, 2026 | 7,230.00 | 7,230.00 | 7,010.00 | 7,090.00 | 7,090.00 | -1.94% | 2,019 |
| May 26, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,230.00 | 7,230.00 | 0.56% | 4,937 |
| May 22, 2026 | 7,180.00 | 7,340.00 | 7,090.00 | 7,190.00 | 7,190.00 | 0.98% | 1,882 |
| May 21, 2026 | 7,040.00 | 7,350.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1.14% | 5,989 |
| May 20, 2026 | 7,150.00 | 7,290.00 | 7,040.00 | 7,040.00 | 7,040.00 | -1.95% | 1,858 |
| May 19, 2026 | 7,150.00 | 7,230.00 | 6,990.00 | 7,180.00 | 7,180.00 | 0.42% | 4,070 |
| May 18, 2026 | 7,070.00 | 7,190.00 | 7,060.00 | 7,150.00 | 7,150.00 | 1.27% | 2,857 |
| May 15, 2026 | 7,150.00 | 7,240.00 | 7,040.00 | 7,060.00 | 7,060.00 | -1.67% | 1,110 |
| May 14, 2026 | 7,090.00 | 7,220.00 | 7,020.00 | 7,180.00 | 7,180.00 | 1.27% | 11,953 |
| May 13, 2026 | 7,090.00 | 7,170.00 | 7,040.00 | 7,090.00 | 7,090.00 | 0.42% | 5,952 |
| May 12, 2026 | 7,230.00 | 7,300.00 | 7,060.00 | 7,060.00 | 7,060.00 | -2.35% | 8,992 |
| May 11, 2026 | 7,330.00 | 7,360.00 | 7,210.00 | 7,230.00 | 7,230.00 | -1.63% | 6,740 |
| May 8, 2026 | 7,440.00 | 7,440.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.68% | 4,988 |