Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 6,380.00
+40.00 (0.63%)
At close: Sep 18, 2026
Seung Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,350.00 | 6,490.00 | 6,290.00 | 6,380.00 | 6,380.00 | 0.63% | 985 |
| Sep 17, 2026 | 6,390.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.32% | 908 |
| Sep 16, 2026 | 6,360.00 | 6,390.00 | 6,280.00 | 6,320.00 | 6,320.00 | -0.63% | 196 |
| Sep 15, 2026 | 6,340.00 | 6,390.00 | 6,270.00 | 6,360.00 | 6,360.00 | 0.32% | 859 |
| Sep 14, 2026 | 6,350.00 | 6,380.00 | 6,260.00 | 6,340.00 | 6,340.00 | -0.16% | 1,134 |
| Sep 11, 2026 | 6,400.00 | 6,490.00 | 6,330.00 | 6,350.00 | 6,350.00 | 0.16% | 41 |
| Sep 10, 2026 | 6,370.00 | 6,370.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.47% | 243 |
| Sep 9, 2026 | 6,460.00 | 6,460.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.39% | 1,013 |
| Sep 8, 2026 | 6,370.00 | 6,460.00 | 6,280.00 | 6,460.00 | 6,460.00 | 1.41% | 1,669 |
| Sep 7, 2026 | 6,400.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.47% | 189 |
| Sep 4, 2026 | 6,400.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.16% | 2,392 |
| Sep 3, 2026 | 6,400.00 | 6,520.00 | 6,300.00 | 6,390.00 | 6,390.00 | - | 1,275 |
| Sep 2, 2026 | 6,390.00 | 6,520.00 | 6,290.00 | 6,390.00 | 6,390.00 | 1.27% | 1,246 |
| Sep 1, 2026 | 6,300.00 | 6,520.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.63% | 1,661 |
| Aug 31, 2026 | 6,400.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.94% | 131 |
| Aug 28, 2026 | 6,450.00 | 6,590.00 | 6,390.00 | 6,410.00 | 6,410.00 | -0.62% | 391 |
| Aug 27, 2026 | 6,360.00 | 6,450.00 | 6,260.00 | 6,450.00 | 6,450.00 | 1.26% | 2,791 |
| Aug 26, 2026 | 6,420.00 | 6,420.00 | 6,270.00 | 6,370.00 | 6,370.00 | -1.70% | 3,207 |
| Aug 25, 2026 | 6,380.00 | 6,480.00 | 6,200.00 | 6,480.00 | 6,480.00 | 1.57% | 1,918 |
| Aug 24, 2026 | 6,520.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,380.00 | -2.60% | 834 |
| Aug 21, 2026 | 6,670.00 | 6,670.00 | 6,300.00 | 6,550.00 | 6,550.00 | 0.61% | 1,054 |
| Aug 20, 2026 | 6,420.00 | 6,630.00 | 6,390.00 | 6,510.00 | 6,510.00 | 1.40% | 302 |
| Aug 19, 2026 | 6,500.00 | 6,530.00 | 6,200.00 | 6,420.00 | 6,420.00 | -1.23% | 1,721 |
| 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 |