Seung Il Corporation (KOSDAQ:049830)
South Korea
· Delayed Price · Currency is KRW 8,640.00
-70.00 (-0.80%)
At close: Dec 5, 2025
Seung Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,790.00 | 8,790.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.80% | 317 |
| Dec 4, 2025 | 8,600.00 | 8,710.00 | 8,520.00 | 8,710.00 | 8,710.00 | 1.87% | 1,347 |
| Dec 3, 2025 | 8,520.00 | 8,700.00 | 8,520.00 | 8,550.00 | 8,550.00 | 0.35% | 688 |
| Dec 2, 2025 | 8,710.00 | 8,710.00 | 8,520.00 | 8,520.00 | 8,520.00 | -0.23% | 638 |
| Dec 1, 2025 | 8,500.00 | 8,690.00 | 8,500.00 | 8,540.00 | 8,540.00 | 0.12% | 527 |
| Nov 28, 2025 | 8,630.00 | 8,630.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.70% | 577 |
| Nov 27, 2025 | 8,690.00 | 8,690.00 | 8,500.00 | 8,590.00 | 8,590.00 | -0.23% | 1,537 |
| Nov 26, 2025 | 8,570.00 | 8,650.00 | 8,540.00 | 8,610.00 | 8,610.00 | 0.94% | 286 |
| Nov 25, 2025 | 8,690.00 | 8,690.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.27% | 594 |
| Nov 24, 2025 | 8,670.00 | 8,670.00 | 8,500.00 | 8,640.00 | 8,640.00 | 0.82% | 1,110 |
| Nov 21, 2025 | 8,750.00 | 8,830.00 | 8,540.00 | 8,570.00 | 8,570.00 | -1.83% | 2,969 |
| Nov 20, 2025 | 8,640.00 | 8,740.00 | 8,540.00 | 8,730.00 | 8,730.00 | 0.11% | 604 |
| Nov 19, 2025 | 8,750.00 | 8,750.00 | 8,650.00 | 8,720.00 | 8,720.00 | -0.34% | 788 |
| Nov 18, 2025 | 8,910.00 | 8,930.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.57% | 1,177 |
| Nov 17, 2025 | 8,930.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.46% | 2,005 |
| Nov 14, 2025 | 8,930.00 | 8,970.00 | 8,820.00 | 8,930.00 | 8,930.00 | - | 353 |
| Nov 13, 2025 | 8,910.00 | 9,050.00 | 8,820.00 | 8,930.00 | 8,930.00 | 0.34% | 523 |
| Nov 12, 2025 | 8,890.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,900.00 | 0.11% | 538 |
| Nov 11, 2025 | 8,770.00 | 8,890.00 | 8,770.00 | 8,890.00 | 8,890.00 | 1.37% | 498 |
| Nov 10, 2025 | 8,810.00 | 8,820.00 | 8,760.00 | 8,770.00 | 8,770.00 | -0.79% | 2,944 |
| Nov 7, 2025 | 8,840.00 | 9,080.00 | 8,780.00 | 8,840.00 | 8,840.00 | 0.57% | 232 |
| Nov 6, 2025 | 8,820.00 | 9,090.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.11% | 504 |
| Nov 5, 2025 | 8,810.00 | 8,810.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.11% | 1,871 |
| Nov 4, 2025 | 8,990.00 | 8,990.00 | 8,760.00 | 8,810.00 | 8,810.00 | -2.00% | 1,829 |
| Nov 3, 2025 | 9,100.00 | 9,100.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.21% | 694 |
| Oct 31, 2025 | 9,000.00 | 9,180.00 | 8,990.00 | 9,100.00 | 9,100.00 | 0.22% | 583 |
| Oct 30, 2025 | 9,160.00 | 9,400.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.09% | 438 |
| Oct 29, 2025 | 9,200.00 | 9,220.00 | 9,070.00 | 9,180.00 | 9,180.00 | -0.11% | 1,411 |
| Oct 28, 2025 | 9,340.00 | 9,370.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.22% | 1,800 |
| Oct 27, 2025 | 9,390.00 | 9,540.00 | 9,200.00 | 9,210.00 | 9,210.00 | -1.92% | 2,072 |
| Oct 24, 2025 | 9,220.00 | 9,480.00 | 9,190.00 | 9,390.00 | 9,390.00 | 1.84% | 840 |
| Oct 23, 2025 | 9,260.00 | 9,370.00 | 9,180.00 | 9,220.00 | 9,220.00 | -0.32% | 1,553 |
| Oct 22, 2025 | 9,320.00 | 9,500.00 | 9,200.00 | 9,250.00 | 9,250.00 | -0.75% | 4,405 |
| Oct 21, 2025 | 9,510.00 | 9,510.00 | 9,270.00 | 9,320.00 | 9,320.00 | 0.54% | 884 |
| Oct 20, 2025 | 9,260.00 | 9,470.00 | 9,220.00 | 9,270.00 | 9,270.00 | 0.11% | 1,084 |
| Oct 17, 2025 | 9,190.00 | 9,360.00 | 9,190.00 | 9,260.00 | 9,260.00 | -0.22% | 649 |
| Oct 16, 2025 | 9,500.00 | 9,500.00 | 9,190.00 | 9,280.00 | 9,280.00 | 0.54% | 1,022 |
| Oct 15, 2025 | 9,560.00 | 9,560.00 | 9,190.00 | 9,230.00 | 9,230.00 | -0.65% | 1,483 |
| Oct 14, 2025 | 9,100.00 | 9,800.00 | 8,940.00 | 9,290.00 | 9,290.00 | 2.20% | 7,541 |
| Oct 13, 2025 | 8,650.00 | 9,740.00 | 8,600.00 | 9,090.00 | 9,090.00 | 4.24% | 17,543 |
| Oct 10, 2025 | 8,750.00 | 8,830.00 | 8,710.00 | 8,720.00 | 8,720.00 | -0.57% | 1,815 |
| Oct 2, 2025 | 8,800.00 | 8,930.00 | 8,760.00 | 8,770.00 | 8,770.00 | -0.79% | 1,053 |
| Oct 1, 2025 | 9,030.00 | 9,050.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.34% | 1,031 |
| Sep 30, 2025 | 8,590.00 | 9,280.00 | 8,590.00 | 8,960.00 | 8,960.00 | 4.31% | 16,344 |
| Sep 29, 2025 | 8,610.00 | 8,950.00 | 8,590.00 | 8,590.00 | 8,590.00 | -0.58% | 2,113 |
| Sep 26, 2025 | 8,650.00 | 8,870.00 | 8,630.00 | 8,640.00 | 8,640.00 | -0.12% | 1,398 |
| Sep 25, 2025 | 8,650.00 | 8,830.00 | 8,630.00 | 8,650.00 | 8,650.00 | - | 727 |
| Sep 24, 2025 | 8,660.00 | 8,810.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.12% | 515 |
| Sep 23, 2025 | 8,650.00 | 8,870.00 | 8,650.00 | 8,660.00 | 8,660.00 | -0.12% | 1,655 |
| Sep 22, 2025 | 8,700.00 | 8,810.00 | 8,660.00 | 8,670.00 | 8,670.00 | -0.23% | 1,116 |