Seung IL Corporation 049830
KRX · South Korea · Process Industries
KRW 6,450.00+30.00 (+0.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,450.00 | +0.47% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,390.00 | 70 |
| 2026-10-01 | KRW 6,420.00 | +0.47% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,380.00 | 244 |
| 2026-09-30 | KRW 6,390.00 | +0.95% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,300.00 | 1.31K |
| 2026-09-29 | KRW 6,330.00 | -0.94% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,330.00 | 233 |
| 2026-09-28 | KRW 6,390.00 | -1.24% | KRW 6,470.00 | KRW 6,540.00 | KRW 6,350.00 | 1.43K |
| 2026-09-23 | KRW 6,470.00 | +0.31% | KRW 6,480.00 | KRW 6,570.00 | KRW 6,310.00 | 2.14K |
| 2026-09-22 | KRW 6,450.00 | +1.74% | KRW 6,340.00 | KRW 6,480.00 | KRW 6,300.00 | 1.20K |
| 2026-09-21 | KRW 6,340.00 | -0.63% | KRW 6,380.00 | KRW 6,440.00 | KRW 6,280.00 | 1.03K |
| 2026-09-18 | KRW 6,380.00 | +0.63% | KRW 6,350.00 | KRW 6,490.00 | KRW 6,290.00 | 995 |
| 2026-09-17 | KRW 6,340.00 | +0.32% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,250.00 | 909 |
| 2026-09-16 | KRW 6,320.00 | -0.63% | KRW 6,360.00 | KRW 6,390.00 | KRW 6,280.00 | 197 |
| 2026-09-15 | KRW 6,360.00 | +0.32% | KRW 6,340.00 | KRW 6,390.00 | KRW 6,270.00 | 871 |
| 2026-09-14 | KRW 6,340.00 | -0.16% | KRW 6,350.00 | KRW 6,380.00 | KRW 6,260.00 | 1.13K |
| 2026-09-11 | KRW 6,350.00 | +0.16% | KRW 6,400.00 | KRW 6,490.00 | KRW 6,330.00 | 42 |
| 2026-09-10 | KRW 6,340.00 | -0.47% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,300.00 | 243 |
| 2026-09-09 | KRW 6,370.00 | -1.39% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,310.00 | 1.01K |
| 2026-09-08 | KRW 6,460.00 | +1.41% | KRW 6,370.00 | KRW 6,460.00 | KRW 6,280.00 | 1.67K |
| 2026-09-07 | KRW 6,370.00 | -0.47% | KRW 6,400.00 | KRW 6,450.00 | KRW 6,350.00 | 189 |
| 2026-09-04 | KRW 6,400.00 | +0.16% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,290.00 | 2.39K |
| 2026-09-03 | KRW 6,390.00 | 0.00% | KRW 6,400.00 | KRW 6,520.00 | KRW 6,300.00 | 1.28K |
| 2026-09-02 | KRW 6,390.00 | +1.27% | KRW 6,390.00 | KRW 6,520.00 | KRW 6,290.00 | 1.25K |
| 2026-09-01 | KRW 6,310.00 | -0.63% | KRW 6,300.00 | KRW 6,520.00 | KRW 6,280.00 | 1.66K |
| 2026-08-31 | KRW 6,350.00 | -0.94% | KRW 6,400.00 | KRW 6,630.00 | KRW 6,350.00 | 131 |
| 2026-08-28 | KRW 6,410.00 | -0.62% | KRW 6,450.00 | KRW 6,590.00 | KRW 6,390.00 | 391 |
| 2026-08-27 | KRW 6,450.00 | +1.26% | KRW 6,360.00 | KRW 6,450.00 | KRW 6,260.00 | 2.81K |
| 2026-08-26 | KRW 6,370.00 | -1.70% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,270.00 | 3.21K |
| 2026-08-25 | KRW 6,480.00 | +1.57% | KRW 6,380.00 | KRW 6,480.00 | KRW 6,200.00 | 1.92K |
| 2026-08-24 | KRW 6,380.00 | -2.60% | KRW 6,520.00 | KRW 6,560.00 | KRW 6,300.00 | 889 |
| 2026-08-21 | KRW 6,550.00 | +0.61% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,300.00 | 1.05K |
| 2026-08-20 | KRW 6,510.00 | +1.40% | KRW 6,420.00 | KRW 6,630.00 | KRW 6,390.00 | 302 |
| 2026-08-19 | KRW 6,420.00 | -1.23% | KRW 6,500.00 | KRW 6,530.00 | KRW 6,200.00 | 1.73K |
| 2026-08-18 | KRW 6,500.00 | -0.76% | KRW 6,590.00 | KRW 6,710.00 | KRW 6,320.00 | 1.09K |
| 2026-08-14 | KRW 6,550.00 | 0.00% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,380.00 | 150 |
| 2026-08-13 | KRW 6,550.00 | +0.46% | KRW 6,620.00 | KRW 6,790.00 | KRW 6,400.00 | 302 |
| 2026-08-12 | KRW 6,520.00 | -0.15% | KRW 6,560.00 | KRW 6,760.00 | KRW 6,430.00 | 378 |
| 2026-08-11 | KRW 6,530.00 | -0.76% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,320.00 | 953 |
| 2026-08-10 | KRW 6,580.00 | +0.61% | KRW 6,610.00 | KRW 6,610.00 | KRW 6,450.00 | 726 |
| 2026-08-07 | KRW 6,540.00 | +1.87% | KRW 6,540.00 | KRW 6,650.00 | KRW 6,300.00 | 447 |
| 2026-08-06 | KRW 6,420.00 | -0.31% | KRW 6,470.00 | KRW 6,580.00 | KRW 6,340.00 | 261 |
| 2026-08-05 | KRW 6,440.00 | +2.38% | KRW 6,260.00 | KRW 6,690.00 | KRW 6,160.00 | 7.20K |
| 2026-08-04 | KRW 6,290.00 | +0.32% | KRW 6,150.00 | KRW 6,410.00 | KRW 6,000.00 | 1.27K |
| 2026-08-03 | KRW 6,270.00 | +1.13% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,160.00 | 3.07K |
| 2026-07-31 | KRW 6,200.00 | -0.64% | KRW 6,240.00 | KRW 6,240.00 | KRW 6,140.00 | 959 |
| 2026-07-30 | KRW 6,240.00 | -0.32% | KRW 6,260.00 | KRW 6,260.00 | KRW 6,050.00 | 326 |
| 2026-07-29 | KRW 6,260.00 | +0.16% | KRW 6,200.00 | KRW 6,370.00 | KRW 6,090.00 | 5.33K |
| 2026-07-28 | KRW 6,250.00 | -0.79% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,150.00 | 577 |
| 2026-07-27 | KRW 6,300.00 | -0.16% | KRW 6,280.00 | KRW 6,460.00 | KRW 6,120.00 | 1.55K |
| 2026-07-24 | KRW 6,310.00 | +0.48% | KRW 6,340.00 | KRW 6,340.00 | KRW 6,200.00 | 168 |
| 2026-07-23 | KRW 6,280.00 | -0.16% | KRW 6,310.00 | KRW 6,310.00 | KRW 6,160.00 | 1.96K |
| 2026-07-22 | KRW 6,290.00 | -0.94% | KRW 6,300.00 | KRW 6,390.00 | KRW 6,230.00 | 715 |
| 2026-07-21 | KRW 6,350.00 | -0.94% | KRW 6,360.00 | KRW 6,490.00 | KRW 6,120.00 | 829 |
| 2026-07-20 | KRW 6,410.00 | -0.31% | KRW 6,430.00 | KRW 6,500.00 | KRW 6,200.00 | 307 |
| 2026-07-16 | KRW 6,430.00 | +0.78% | KRW 6,380.00 | KRW 6,480.00 | KRW 6,240.00 | 418 |
| 2026-07-15 | KRW 6,380.00 | +0.31% | KRW 6,370.00 | KRW 6,490.00 | KRW 6,220.00 | 1.11K |
| 2026-07-14 | KRW 6,360.00 | 0.00% | KRW 6,320.00 | KRW 6,470.00 | KRW 6,200.00 | 29.26K |
| 2026-07-13 | KRW 6,360.00 | 0.00% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,240.00 | 448 |
| 2026-07-10 | KRW 6,360.00 | -0.47% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,210.00 | 1.07K |
| 2026-07-09 | KRW 6,390.00 | +0.79% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,340.00 | 219 |
| 2026-07-08 | KRW 6,340.00 | -0.63% | KRW 6,370.00 | KRW 6,460.00 | KRW 6,210.00 | 895 |
| 2026-07-07 | KRW 6,380.00 | -2.74% | KRW 6,530.00 | KRW 6,610.00 | KRW 6,160.00 | 592 |
| 2026-07-06 | KRW 6,560.00 | +0.31% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,460.00 | 71 |
| 2026-07-03 | KRW 6,540.00 | -0.76% | KRW 6,610.00 | KRW 6,730.00 | KRW 6,360.00 | 538 |
| 2026-07-02 | KRW 6,590.00 | +1.85% | KRW 6,470.00 | KRW 6,650.00 | KRW 6,280.00 | 1.23K |
| 2026-07-01 | KRW 6,470.00 | +1.09% | KRW 6,430.00 | KRW 6,590.00 | KRW 6,230.00 | 802 |
| 2026-06-30 | KRW 6,400.00 | -1.39% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,220.00 | 623 |
| 2026-06-29 | KRW 6,490.00 | +6.05% | KRW 6,040.00 | KRW 6,490.00 | KRW 5,930.00 | 6.63K |
| 2026-06-26 | KRW 6,120.00 | -1.29% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,760.00 | 3.86K |
| 2026-06-25 | KRW 6,200.00 | -1.12% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,080.00 | 1.39K |
| 2026-06-24 | KRW 6,270.00 | +1.79% | KRW 6,110.00 | KRW 6,270.00 | KRW 6,050.00 | 5.15K |
| 2026-06-23 | KRW 6,160.00 | -5.95% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,110.00 | 3.20K |
| 2026-06-22 | KRW 6,550.00 | -2.09% | KRW 6,640.00 | KRW 6,760.00 | KRW 6,550.00 | 1.35K |
| 2026-06-19 | KRW 6,690.00 | -1.33% | KRW 6,800.00 | KRW 6,930.00 | KRW 6,570.00 | 2.00K |
| 2026-06-18 | KRW 6,780.00 | -1.02% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,700.00 | 412 |
| 2026-06-17 | KRW 6,850.00 | +0.44% | KRW 6,770.00 | KRW 6,940.00 | KRW 6,740.00 | 759 |
| 2026-06-16 | KRW 6,820.00 | -0.87% | KRW 6,880.00 | KRW 6,900.00 | KRW 6,640.00 | 2.26K |
| 2026-06-15 | KRW 6,880.00 | -0.86% | KRW 6,890.00 | KRW 6,890.00 | KRW 6,770.00 | 1.46K |
| 2026-06-12 | KRW 6,940.00 | +4.36% | KRW 6,660.00 | KRW 6,950.00 | KRW 6,580.00 | 4.45K |
| 2026-06-11 | KRW 6,650.00 | +1.06% | KRW 6,570.00 | KRW 6,660.00 | KRW 6,360.00 | 1.65K |
| 2026-06-10 | KRW 6,580.00 | -0.15% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,360.00 | 313 |
| 2026-06-09 | KRW 6,590.00 | +0.15% | KRW 6,550.00 | KRW 6,740.00 | KRW 6,400.00 | 2.65K |
| 2026-06-08 | KRW 6,580.00 | -0.15% | KRW 6,370.00 | KRW 6,580.00 | KRW 6,360.00 | 877 |
| 2026-06-05 | KRW 6,590.00 | -0.60% | KRW 6,650.00 | KRW 6,800.00 | KRW 6,360.00 | 2.28K |
| 2026-06-04 | KRW 6,630.00 | +1.53% | KRW 6,540.00 | KRW 6,760.00 | KRW 6,430.00 | 808 |
| 2026-06-02 | KRW 6,530.00 | -3.97% | KRW 6,890.00 | KRW 6,940.00 | KRW 6,410.00 | 8.82K |
| 2026-06-01 | KRW 6,800.00 | -2.58% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,670.00 | 6.27K |
| 2026-05-29 | KRW 6,980.00 | -0.99% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,860.00 | 3.00K |
| 2026-05-28 | KRW 7,050.00 | -0.56% | KRW 7,100.00 | KRW 7,200.00 | KRW 6,960.00 | 2.00K |
| 2026-05-27 | KRW 7,090.00 | -1.94% | KRW 7,230.00 | KRW 7,230.00 | KRW 7,010.00 | 2.02K |
| 2026-05-26 | KRW 7,230.00 | +0.56% | KRW 7,250.00 | KRW 7,250.00 | KRW 7,050.00 | 4.94K |
| 2026-05-22 | KRW 7,190.00 | +0.98% | KRW 7,180.00 | KRW 7,340.00 | KRW 7,090.00 | 1.88K |