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 |
| Sep 19, 2025 | 8,680.00 | 8,830.00 | 8,670.00 | 8,690.00 | 8,690.00 | -0.34% | 485 |
| Sep 18, 2025 | 8,710.00 | 8,850.00 | 8,710.00 | 8,720.00 | 8,720.00 | -0.46% | 4,214 |
| Sep 17, 2025 | 8,480.00 | 9,160.00 | 8,480.00 | 8,760.00 | 8,760.00 | 2.82% | 17,199 |
| Sep 16, 2025 | 8,590.00 | 8,670.00 | 8,500.00 | 8,520.00 | 8,520.00 | -0.70% | 2,205 |
| Sep 15, 2025 | 8,870.00 | 8,910.00 | 8,580.00 | 8,580.00 | 8,580.00 | -1.38% | 1,383 |
| Sep 12, 2025 | 8,710.00 | 9,000.00 | 8,520.00 | 8,700.00 | 8,700.00 | 0.69% | 5,246 |
| Sep 11, 2025 | 8,180.00 | 8,920.00 | 8,180.00 | 8,640.00 | 8,640.00 | 5.37% | 14,568 |
| Sep 10, 2025 | 8,130.00 | 8,250.00 | 8,130.00 | 8,200.00 | 8,200.00 | 0.24% | 1,710 |
| Sep 9, 2025 | 8,150.00 | 8,260.00 | 8,110.00 | 8,180.00 | 8,180.00 | 0.37% | 1,598 |
| Sep 8, 2025 | 8,220.00 | 8,220.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.85% | 987 |
| Sep 5, 2025 | 8,310.00 | 8,310.00 | 8,170.00 | 8,220.00 | 8,220.00 | -0.12% | 435 |
| Sep 4, 2025 | 8,240.00 | 8,270.00 | 8,200.00 | 8,230.00 | 8,230.00 | -0.12% | 362 |
| Sep 3, 2025 | 8,440.00 | 8,440.00 | 8,220.00 | 8,240.00 | 8,240.00 | -2.25% | 2,960 |
| Sep 2, 2025 | 8,430.00 | 8,550.00 | 8,430.00 | 8,430.00 | 8,430.00 | -0.35% | 1,918 |
| Sep 1, 2025 | 8,590.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.12% | 685 |
| Aug 29, 2025 | 8,560.00 | 8,560.00 | 8,450.00 | 8,470.00 | 8,470.00 | -0.59% | 1,376 |
| Aug 28, 2025 | 8,640.00 | 8,730.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.27% | 1,338 |
| Aug 27, 2025 | 8,730.00 | 8,840.00 | 8,630.00 | 8,630.00 | 8,630.00 | -0.92% | 1,110 |
| Aug 26, 2025 | 8,760.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.57% | 154 |
| Aug 25, 2025 | 8,740.00 | 8,800.00 | 8,740.00 | 8,760.00 | 8,760.00 | 0.23% | 809 |
| Aug 22, 2025 | 8,740.00 | 8,810.00 | 8,730.00 | 8,740.00 | 8,740.00 | - | 4,313 |
| Aug 21, 2025 | 8,730.00 | 8,960.00 | 8,720.00 | 8,740.00 | 8,740.00 | -0.34% | 4,181 |
| Aug 20, 2025 | 8,710.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,770.00 | 0.34% | 1,397 |
| Aug 19, 2025 | 8,750.00 | 8,870.00 | 8,730.00 | 8,740.00 | 8,740.00 | -0.57% | 1,642 |
| Aug 18, 2025 | 8,810.00 | 8,830.00 | 8,780.00 | 8,790.00 | 8,790.00 | -0.34% | 3,658 |
| Aug 14, 2025 | 8,880.00 | 8,880.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.68% | 1,438 |
| Aug 13, 2025 | 8,940.00 | 9,000.00 | 8,870.00 | 8,880.00 | 8,880.00 | -1.33% | 3,512 |
| Aug 12, 2025 | 8,890.00 | 9,120.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.81% | 6,952 |
| Aug 11, 2025 | 8,830.00 | 8,950.00 | 8,820.00 | 8,840.00 | 8,840.00 | -0.23% | 597 |
| Aug 8, 2025 | 8,870.00 | 8,930.00 | 8,800.00 | 8,860.00 | 8,860.00 | -1.12% | 793 |
| Aug 7, 2025 | 8,960.00 | 9,180.00 | 8,810.00 | 8,960.00 | 8,960.00 | - | 15,008 |
| Aug 6, 2025 | 8,810.00 | 8,960.00 | 8,740.00 | 8,960.00 | 8,960.00 | 1.70% | 2,220 |
| Aug 5, 2025 | 8,670.00 | 8,810.00 | 8,600.00 | 8,810.00 | 8,810.00 | 0.92% | 1,670 |
| Aug 4, 2025 | 8,670.00 | 8,750.00 | 8,560.00 | 8,730.00 | 8,730.00 | 1.87% | 2,981 |
| Aug 1, 2025 | 8,750.00 | 8,900.00 | 8,570.00 | 8,570.00 | 8,570.00 | -0.81% | 4,698 |
| Jul 31, 2025 | 8,630.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,640.00 | 0.47% | 1,245 |
| Jul 30, 2025 | 8,660.00 | 8,740.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.46% | 902 |
| Jul 29, 2025 | 8,730.00 | 8,900.00 | 8,640.00 | 8,640.00 | 8,640.00 | - | 2,655 |
| Jul 28, 2025 | 8,800.00 | 8,880.00 | 8,640.00 | 8,640.00 | 8,640.00 | -1.82% | 9,726 |
| Jul 25, 2025 | 8,810.00 | 8,950.00 | 8,780.00 | 8,800.00 | 8,800.00 | -0.11% | 2,207 |
| Jul 24, 2025 | 8,830.00 | 8,950.00 | 8,800.00 | 8,810.00 | 8,810.00 | -0.23% | 901 |
| Jul 23, 2025 | 8,860.00 | 8,980.00 | 8,790.00 | 8,830.00 | 8,830.00 | -0.34% | 1,980 |
| Jul 22, 2025 | 8,900.00 | 8,990.00 | 8,850.00 | 8,860.00 | 8,860.00 | -0.23% | 1,239 |
| Jul 21, 2025 | 8,900.00 | 9,000.00 | 8,870.00 | 8,880.00 | 8,880.00 | -0.22% | 657 |
| Jul 18, 2025 | 8,920.00 | 9,000.00 | 8,860.00 | 8,900.00 | 8,900.00 | -0.22% | 1,924 |
| Jul 17, 2025 | 9,090.00 | 9,180.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.89% | 970 |
| Jul 16, 2025 | 8,970.00 | 9,150.00 | 8,970.00 | 9,000.00 | 9,000.00 | 0.33% | 1,338 |
| Jul 15, 2025 | 8,960.00 | 9,400.00 | 8,950.00 | 8,970.00 | 8,970.00 | - | 26,214 |
| Jul 14, 2025 | 9,130.00 | 9,180.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.44% | 3,926 |
| Jul 11, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.22% | 709 |