Seung Il Corporation (KOSDAQ:049830)
South Korea · Delayed Price · Currency is KRW 6,350.00
-30.00 (-0.47%)
At close: Nov 4, 2026
Seung Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,350.00 | 6,380.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.47% | 145 |
| Nov 3, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.31% | 390 |
| Nov 2, 2026 | 6,220.00 | 6,400.00 | 6,210.00 | 6,400.00 | 6,400.00 | 0.95% | 2,047 |
| Oct 30, 2026 | 6,380.00 | 6,380.00 | 6,130.00 | 6,340.00 | 6,340.00 | -0.78% | 1,521 |
| Oct 29, 2026 | 6,420.00 | 6,420.00 | 6,280.00 | 6,390.00 | 6,390.00 | -0.47% | 4,725 |
| Oct 28, 2026 | 6,540.00 | 6,640.00 | 6,310.00 | 6,420.00 | 6,420.00 | -1.08% | 524 |
| Oct 27, 2026 | 6,400.00 | 6,580.00 | 6,380.00 | 6,490.00 | 6,490.00 | 0.93% | 1,366 |
| Oct 26, 2026 | 6,570.00 | 6,570.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.16% | 862 |
| Oct 23, 2026 | 6,350.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | - | 244 |
| Oct 22, 2026 | 6,610.00 | 6,610.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.16% | 178 |
| Oct 21, 2026 | 6,400.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.47% | 1,420 |
| Oct 20, 2026 | 6,390.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.16% | 1,733 |
| Oct 19, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | -0.62% | 1,335 |
| Oct 16, 2026 | 6,560.00 | 6,590.00 | 6,320.00 | 6,430.00 | 6,430.00 | -0.46% | 1,208 |
| Oct 15, 2026 | 6,570.00 | 6,570.00 | 6,430.00 | 6,460.00 | 6,460.00 | 0.16% | 150 |
| Oct 14, 2026 | 6,500.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.62% | 238 |
| Oct 13, 2026 | 6,470.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | -0.76% | 801 |
| Oct 12, 2026 | 6,480.00 | 6,560.00 | 6,300.00 | 6,540.00 | 6,540.00 | 0.93% | 1,209 |
| Oct 8, 2026 | 6,450.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.47% | 389 |
| Oct 7, 2026 | 6,470.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,450.00 | -0.46% | 152 |
| Oct 6, 2026 | 6,570.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 0.47% | 594 |
| Oct 2, 2026 | 6,480.00 | 6,480.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.47% | 70 |
| Oct 1, 2026 | 6,490.00 | 6,490.00 | 6,380.00 | 6,420.00 | 6,420.00 | 0.47% | 243 |
| Sep 30, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 0.95% | 1,226 |
| Sep 29, 2026 | 6,390.00 | 6,390.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.94% | 232 |
| Sep 28, 2026 | 6,470.00 | 6,540.00 | 6,350.00 | 6,390.00 | 6,390.00 | -1.24% | 1,431 |
| Sep 23, 2026 | 6,480.00 | 6,570.00 | 6,310.00 | 6,470.00 | 6,470.00 | 0.31% | 2,136 |
| Sep 22, 2026 | 6,340.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1.74% | 1,203 |
| Sep 21, 2026 | 6,380.00 | 6,440.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.63% | 1,033 |
| 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 |