Stock listing
KRX:049830 Seung IL Corporation (승일) 주가
Follow Seung IL Corporation into a list and get an email when it puts out news.
Share price · KRX:049830
₩6,400.00 KRW +60.00 (+0.9%)
Close on Nov 2, 2026
- Day range
- ₩6,210.00 – ₩6,400.00 KRWNov 2, 2026
- Volume
- 1,546 sharesNov 2, 2026
- Market cap
- ₩37.81B KRWAt the close on Nov 2, 2026 · price × 5.91M shares outstanding
- 52-week range
- ₩5,760.00 – ₩9,100.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩7.38M KRWMedian day 995 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:049830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,400.00 | +60.00 | +0.9% | ₩6,220.00 | ₩6,400.00 | ₩6,210.00 | 1,546 | |
| ₩6,340.00 | -50.00 | -0.8% | ₩6,380.00 | ₩6,380.00 | ₩6,130.00 | 1,519 | |
| ₩6,390.00 | -30.00 | -0.5% | ₩6,420.00 | ₩6,420.00 | ₩6,280.00 | 4,716 | |
| ₩6,420.00 | -70.00 | -1.1% | ₩6,540.00 | ₩6,640.00 | ₩6,310.00 | 501 | |
| ₩6,490.00 | +60.00 | +0.9% | ₩6,400.00 | ₩6,580.00 | ₩6,380.00 | 1,361 | |
| ₩6,430.00 | +10.00 | +0.2% | ₩6,570.00 | ₩6,570.00 | ₩6,300.00 | 862 | |
| ₩6,420.00 | 0.00 | 0.0% | ₩6,350.00 | ₩6,550.00 | ₩6,350.00 | 244 | |
| ₩6,420.00 | -10.00 | -0.2% | ₩6,610.00 | ₩6,610.00 | ₩6,360.00 | 177 | |
| ₩6,430.00 | +30.00 | +0.5% | ₩6,400.00 | ₩6,430.00 | ₩6,350.00 | 1,325 | |
| ₩6,400.00 | +10.00 | +0.2% | ₩6,390.00 | ₩6,420.00 | ₩6,320.00 | 1,733 | |
| ₩6,390.00 | -40.00 | -0.6% | ₩6,450.00 | ₩6,450.00 | ₩6,350.00 | 1,336 | |
| ₩6,430.00 | -30.00 | -0.5% | ₩6,560.00 | ₩6,590.00 | ₩6,320.00 | 1,208 | |
| ₩6,460.00 | +10.00 | +0.2% | ₩6,570.00 | ₩6,570.00 | ₩6,430.00 | 263 | |
| ₩6,450.00 | -40.00 | -0.6% | ₩6,500.00 | ₩6,500.00 | ₩6,380.00 | 366 | |
| ₩6,490.00 | -50.00 | -0.8% | ₩6,470.00 | ₩6,500.00 | ₩6,380.00 | 806 | |
| ₩6,540.00 | +60.00 | +0.9% | ₩6,480.00 | ₩6,560.00 | ₩6,300.00 | 1,213 | |
| ₩6,480.00 | +30.00 | +0.5% | ₩6,450.00 | ₩6,570.00 | ₩6,390.00 | 485 | |
| ₩6,450.00 | -30.00 | -0.5% | ₩6,470.00 | ₩6,560.00 | ₩6,370.00 | 152 | |
| ₩6,480.00 | +30.00 | +0.5% | ₩6,570.00 | ₩6,570.00 | ₩6,400.00 | 596 | |
| ₩6,450.00 | +30.00 | +0.5% | ₩6,480.00 | ₩6,480.00 | ₩6,390.00 | 71 | |
| ₩6,420.00 | +30.00 | +0.5% | ₩6,490.00 | ₩6,490.00 | ₩6,380.00 | 244 | |
| ₩6,390.00 | +60.00 | +0.9% | ₩6,450.00 | ₩6,450.00 | ₩6,300.00 | 1,311 | |
| ₩6,330.00 | -60.00 | -0.9% | ₩6,390.00 | ₩6,390.00 | ₩6,330.00 | 233 | |
| ₩6,390.00 | -80.00 | -1.2% | ₩6,470.00 | ₩6,540.00 | ₩6,350.00 | 1,432 | |
| ₩6,470.00 | +20.00 | +0.3% | ₩6,480.00 | ₩6,570.00 | ₩6,310.00 | 2,136 | |
| ₩6,450.00 | +110.00 | +1.7% | ₩6,340.00 | ₩6,480.00 | ₩6,300.00 | 1,203 | |
| ₩6,340.00 | -40.00 | -0.6% | ₩6,380.00 | ₩6,440.00 | ₩6,280.00 | 1,033 | |
| ₩6,380.00 | +40.00 | +0.6% | ₩6,350.00 | ₩6,490.00 | ₩6,290.00 | 995 | |
| ₩6,340.00 | +20.00 | +0.3% | ₩6,390.00 | ₩6,390.00 | ₩6,250.00 | 909 | |
| ₩6,320.00 | -40.00 | -0.6% | ₩6,360.00 | ₩6,390.00 | ₩6,280.00 | 197 | |
| ₩6,360.00 | +20.00 | +0.3% | ₩6,340.00 | ₩6,390.00 | ₩6,270.00 | 859 | |
| ₩6,340.00 | -10.00 | -0.2% | ₩6,350.00 | ₩6,380.00 | ₩6,260.00 | 1,134 | |
| ₩6,350.00 | +10.00 | +0.2% | ₩6,400.00 | ₩6,490.00 | ₩6,330.00 | 42 | |
| ₩6,340.00 | -30.00 | -0.5% | ₩6,370.00 | ₩6,370.00 | ₩6,300.00 | 243 | |
| ₩6,370.00 | -90.00 | -1.4% | ₩6,460.00 | ₩6,460.00 | ₩6,310.00 | 1,013 | |
| ₩6,460.00 | +90.00 | +1.4% | ₩6,370.00 | ₩6,460.00 | ₩6,280.00 | 1,670 | |
| ₩6,370.00 | -30.00 | -0.5% | ₩6,400.00 | ₩6,450.00 | ₩6,350.00 | 189 | |
| ₩6,400.00 | +10.00 | +0.2% | ₩6,400.00 | ₩6,500.00 | ₩6,290.00 | 2,392 | |
| ₩6,390.00 | 0.00 | 0.0% | ₩6,400.00 | ₩6,520.00 | ₩6,300.00 | 1,275 | |
| ₩6,390.00 | +80.00 | +1.3% | ₩6,390.00 | ₩6,520.00 | ₩6,290.00 | 1,246 | |
| ₩6,310.00 | -40.00 | -0.6% | ₩6,300.00 | ₩6,520.00 | ₩6,280.00 | 1,661 | |
| ₩6,350.00 | -60.00 | -0.9% | ₩6,400.00 | ₩6,630.00 | ₩6,350.00 | 131 | |
| ₩6,410.00 | -40.00 | -0.6% | ₩6,450.00 | ₩6,590.00 | ₩6,390.00 | 391 | |
| ₩6,450.00 | +80.00 | +1.3% | ₩6,360.00 | ₩6,450.00 | ₩6,260.00 | 2,811 | |
| ₩6,370.00 | -110.00 | -1.7% | ₩6,420.00 | ₩6,420.00 | ₩6,270.00 | 3,207 | |
| ₩6,480.00 | +100.00 | +1.6% | ₩6,380.00 | ₩6,480.00 | ₩6,200.00 | 1,921 | |
| ₩6,380.00 | -170.00 | -2.6% | ₩6,520.00 | ₩6,560.00 | ₩6,300.00 | 889 | |
| ₩6,550.00 | +40.00 | +0.6% | ₩6,670.00 | ₩6,670.00 | ₩6,300.00 | 1,054 | |
| ₩6,510.00 | +90.00 | +1.4% | ₩6,420.00 | ₩6,630.00 | ₩6,390.00 | 302 | |
| ₩6,420.00 | -80.00 | -1.2% | ₩6,500.00 | ₩6,530.00 | ₩6,200.00 | 1,731 | |
| ₩6,500.00 | -50.00 | -0.8% | ₩6,590.00 | ₩6,710.00 | ₩6,320.00 | 1,085 | |
| ₩6,550.00 | 0.00 | 0.0% | ₩6,660.00 | ₩6,660.00 | ₩6,380.00 | 150 | |
| ₩6,550.00 | +30.00 | +0.5% | ₩6,620.00 | ₩6,790.00 | ₩6,400.00 | 302 | |
| ₩6,520.00 | -10.00 | -0.2% | ₩6,560.00 | ₩6,760.00 | ₩6,430.00 | 378 | |
| ₩6,530.00 | -50.00 | -0.8% | ₩6,720.00 | ₩6,720.00 | ₩6,320.00 | 953 | |
| ₩6,580.00 | +40.00 | +0.6% | ₩6,610.00 | ₩6,610.00 | ₩6,450.00 | 726 | |
| ₩6,540.00 | +120.00 | +1.9% | ₩6,540.00 | ₩6,650.00 | ₩6,300.00 | 447 | |
| ₩6,420.00 | -20.00 | -0.3% | ₩6,470.00 | ₩6,580.00 | ₩6,340.00 | 261 | |
| ₩6,440.00 | +150.00 | +2.4% | ₩6,260.00 | ₩6,690.00 | ₩6,160.00 | 7,197 | |
| ₩6,290.00 | +20.00 | +0.3% | ₩6,150.00 | ₩6,410.00 | ₩6,000.00 | 1,271 | |
| ₩6,270.00 | +70.00 | +1.1% | ₩6,370.00 | ₩6,370.00 | ₩6,160.00 | 3,069 |
- Ticker
- KRX:049830
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Seung IL Corporation.