Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 7,040.00
-140.00 (-1.95%)
At close: May 20, 2026
Seung Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,450.00 | 7,580.00 | 7,360.00 | 7,400.00 | 7,400.00 | -0.67% | 3,333 |
| May 6, 2026 | 7,460.00 | 7,530.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.13% | 2,634 |
| May 4, 2026 | 7,410.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | -0.40% | 4,008 |
| Apr 30, 2026 | 7,480.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.13% | 5,750 |
| Apr 29, 2026 | 7,550.00 | 7,550.00 | 7,410.00 | 7,480.00 | 7,480.00 | - | 1,620 |
| Apr 28, 2026 | 7,410.00 | 7,500.00 | 7,400.00 | 7,480.00 | 7,480.00 | 0.94% | 9,443 |
| Apr 27, 2026 | 7,580.00 | 7,580.00 | 7,390.00 | 7,410.00 | 7,410.00 | -0.80% | 11,127 |
| Apr 24, 2026 | 7,500.00 | 7,500.00 | 7,430.00 | 7,470.00 | 7,470.00 | 0.27% | 1,310 |
| Apr 23, 2026 | 7,540.00 | 7,570.00 | 7,400.00 | 7,450.00 | 7,450.00 | -1.19% | 1,502 |
| Apr 22, 2026 | 7,430.00 | 7,540.00 | 7,430.00 | 7,540.00 | 7,540.00 | 0.53% | 5,049 |
| Apr 21, 2026 | 7,470.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | -0.27% | 2,023 |
| Apr 20, 2026 | 7,440.00 | 7,550.00 | 7,360.00 | 7,520.00 | 7,520.00 | 1.08% | 2,594 |
| Apr 17, 2026 | 7,450.00 | 7,580.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.13% | 1,077 |
| Apr 16, 2026 | 7,390.00 | 7,450.00 | 7,390.00 | 7,450.00 | 7,450.00 | 0.81% | 1,860 |
| Apr 15, 2026 | 7,430.00 | 7,480.00 | 7,370.00 | 7,390.00 | 7,390.00 | -0.54% | 1,741 |
| Apr 14, 2026 | 7,490.00 | 7,490.00 | 7,300.00 | 7,430.00 | 7,430.00 | 0.81% | 3,703 |
| Apr 13, 2026 | 7,440.00 | 7,500.00 | 7,350.00 | 7,370.00 | 7,370.00 | -2.77% | 2,144 |
| Apr 10, 2026 | 7,470.00 | 7,580.00 | 7,350.00 | 7,580.00 | 7,580.00 | 1.47% | 3,929 |
| Apr 9, 2026 | 7,360.00 | 7,570.00 | 7,320.00 | 7,470.00 | 7,470.00 | 1.36% | 9,788 |
| Apr 8, 2026 | 7,490.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,370.00 | 0.82% | 2,933 |
| Apr 7, 2026 | 7,400.00 | 7,420.00 | 7,290.00 | 7,310.00 | 7,310.00 | -1.22% | 1,660 |
| Apr 6, 2026 | 7,380.00 | 7,690.00 | 7,290.00 | 7,400.00 | 7,400.00 | 0.27% | 1,819 |
| Apr 3, 2026 | 7,440.00 | 7,540.00 | 7,240.00 | 7,380.00 | 7,380.00 | 0.41% | 724 |
| Apr 2, 2026 | 7,390.00 | 7,510.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.54% | 1,186 |
| Apr 1, 2026 | 7,430.00 | 7,590.00 | 7,330.00 | 7,390.00 | 7,390.00 | -0.54% | 5,291 |
| Mar 31, 2026 | 7,600.00 | 7,600.00 | 7,350.00 | 7,430.00 | 7,430.00 | 0.95% | 1,410 |
| Mar 30, 2026 | 7,490.00 | 7,490.00 | 7,210.00 | 7,360.00 | 7,360.00 | -2.65% | 930 |
| Mar 27, 2026 | 7,600.00 | 7,600.00 | 7,230.00 | 7,560.00 | 7,560.00 | -0.53% | 3,591 |
| Mar 26, 2026 | 7,530.00 | 7,700.00 | 7,410.00 | 7,600.00 | 7,600.00 | 0.13% | 3,307 |
| Mar 25, 2026 | 7,510.00 | 7,860.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.07% | 1,052 |
| Mar 24, 2026 | 7,640.00 | 7,720.00 | 7,510.00 | 7,510.00 | 7,510.00 | -1.70% | 1,106 |
| Mar 23, 2026 | 7,590.00 | 7,670.00 | 7,490.00 | 7,640.00 | 7,640.00 | 0.66% | 935 |
| Mar 20, 2026 | 7,530.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.66% | 711 |
| Mar 19, 2026 | 7,570.00 | 7,570.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.40% | 1,000 |
| Mar 18, 2026 | 7,460.00 | 7,540.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.40% | 933 |
| Mar 17, 2026 | 7,510.00 | 7,570.00 | 7,460.00 | 7,540.00 | 7,540.00 | -0.13% | 4,650 |
| Mar 16, 2026 | 7,650.00 | 7,650.00 | 7,490.00 | 7,550.00 | 7,550.00 | -0.26% | 1,509 |
| Mar 13, 2026 | 7,550.00 | 7,570.00 | 7,510.00 | 7,570.00 | 7,570.00 | -0.53% | 2,432 |
| Mar 12, 2026 | 7,600.00 | 7,620.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.13% | 871 |
| Mar 11, 2026 | 7,640.00 | 7,640.00 | 7,440.00 | 7,600.00 | 7,600.00 | -0.13% | 2,711 |
| Mar 10, 2026 | 7,430.00 | 7,650.00 | 7,430.00 | 7,610.00 | 7,610.00 | 1.87% | 2,894 |