Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,311.00 | 1,311.00 | 1,278.00 | 1,279.00 | 1,222.59 | 25,373 |
| 2024-07-23 | 1,293.00 | 1,400.00 | 1,277.00 | 1,298.00 | 1,240.75 | 139,473 |
| 2024-07-22 | 1,306.00 | 1,306.00 | 1,278.00 | 1,280.00 | 1,223.54 | 26,392 |
| 2024-07-19 | 1,322.00 | 1,322.00 | 1,280.00 | 1,306.00 | 1,248.39 | 22,222 |
| 2024-07-18 | 1,295.00 | 1,325.00 | 1,262.00 | 1,322.00 | 1,263.69 | 27,751 |
| 2024-07-17 | 1,296.00 | 1,315.00 | 1,291.00 | 1,304.00 | 1,246.48 | 11,457 |
| 2024-07-16 | 1,325.00 | 1,333.00 | 1,294.00 | 1,296.00 | 1,238.84 | 12,978 |
| 2024-07-15 | 1,299.00 | 1,323.00 | 1,286.00 | 1,312.00 | 1,254.13 | 23,541 |
| 2024-07-12 | 1,284.00 | 1,312.00 | 1,283.00 | 1,299.00 | 1,241.70 | 15,751 |
| 2024-07-11 | 1,290.00 | 1,318.00 | 1,282.00 | 1,283.00 | 1,226.41 | 14,364 |
| 2024-07-10 | 1,281.00 | 1,317.00 | 1,281.00 | 1,289.00 | 1,232.14 | 9,272 |
| 2024-07-09 | 1,317.00 | 1,317.00 | 1,292.00 | 1,292.00 | 1,235.01 | 30,970 |
| 2024-07-08 | 1,292.00 | 1,319.00 | 1,279.00 | 1,317.00 | 1,258.91 | 29,364 |
| 2024-07-05 | 1,299.00 | 1,350.00 | 1,274.00 | 1,292.00 | 1,235.01 | 48,496 |
| 2024-07-04 | 1,286.00 | 1,321.00 | 1,286.00 | 1,290.00 | 1,233.10 | 20,676 |
| 2024-07-03 | 1,289.00 | 1,339.00 | 1,288.00 | 1,302.00 | 1,244.57 | 57,898 |
| 2024-07-02 | 1,286.00 | 1,320.00 | 1,286.00 | 1,295.00 | 1,237.88 | 7,839 |
| 2024-07-01 | 1,291.00 | 1,310.00 | 1,279.00 | 1,299.00 | 1,241.70 | 18,734 |
| 2024-06-28 | 1,290.00 | 1,318.00 | 1,271.00 | 1,291.00 | 1,234.06 | 18,459 |
| 2024-06-27 | 1,305.00 | 1,307.00 | 1,290.00 | 1,290.00 | 1,233.10 | 9,175 |
| 2024-06-26 | 1,295.00 | 1,324.00 | 1,285.00 | 1,285.00 | 1,228.32 | 42,063 |
| 2024-06-25 | 1,300.00 | 1,313.00 | 1,261.00 | 1,308.00 | 1,250.31 | 62,343 |
| 2024-06-24 | 1,329.00 | 1,329.00 | 1,301.00 | 1,301.00 | 1,243.62 | 44,925 |
| 2024-06-21 | 1,354.00 | 1,368.00 | 1,328.00 | 1,329.00 | 1,270.38 | 24,016 |
| 2024-06-20 | 1,361.00 | 1,370.00 | 1,347.00 | 1,368.00 | 1,307.66 | 49,815 |
| 2024-06-19 | 1,387.00 | 1,393.00 | 1,366.00 | 1,370.00 | 1,309.57 | 58,778 |
| 2024-06-18 | 1,387.00 | 1,402.00 | 1,385.00 | 1,394.00 | 1,332.51 | 14,451 |
| 2024-06-17 | 1,397.00 | 1,404.00 | 1,383.00 | 1,402.00 | 1,340.16 | 23,032 |
| 2024-06-14 | 1,397.00 | 1,443.00 | 1,392.00 | 1,405.00 | 1,343.03 | 30,750 |
| 2024-06-13 | 1,438.00 | 1,443.00 | 1,404.00 | 1,404.00 | 1,342.07 | 30,322 |
| 2024-06-12 | 1,378.00 | 1,422.00 | 1,378.00 | 1,422.00 | 1,359.28 | 45,855 |
| 2024-06-11 | 1,382.00 | 1,401.00 | 1,380.00 | 1,392.00 | 1,330.60 | 39,316 |
| 2024-06-10 | 1,370.00 | 1,401.00 | 1,350.00 | 1,394.00 | 1,332.51 | 34,672 |
| 2024-06-07 | 1,370.00 | 1,381.00 | 1,365.00 | 1,379.00 | 1,318.17 | 22,244 |
| 2024-06-05 | 1,398.00 | 1,398.00 | 1,375.00 | 1,382.00 | 1,321.04 | 14,627 |
| 2024-06-04 | 1,405.00 | 1,405.00 | 1,385.00 | 1,396.00 | 1,334.42 | 39,492 |
| 2024-06-03 | 1,408.00 | 1,408.00 | 1,389.00 | 1,403.00 | 1,341.12 | 47,498 |
| 2024-05-31 | 1,381.00 | 1,403.00 | 1,381.00 | 1,394.00 | 1,332.51 | 12,717 |
| 2024-05-30 | 1,401.00 | 1,402.00 | 1,380.00 | 1,385.00 | 1,323.91 | 30,755 |
| 2024-05-29 | 1,424.00 | 1,426.00 | 1,380.00 | 1,394.00 | 1,332.51 | 45,602 |
| 2024-05-28 | 1,409.00 | 1,441.00 | 1,381.00 | 1,424.00 | 1,361.19 | 45,829 |
| 2024-05-27 | 1,417.00 | 1,417.00 | 1,389.00 | 1,409.00 | 1,346.85 | 44,203 |
| 2024-05-24 | 1,439.00 | 1,440.00 | 1,417.00 | 1,417.00 | 1,354.50 | 41,234 |
| 2024-05-23 | 1,448.00 | 1,448.00 | 1,426.00 | 1,440.00 | 1,376.48 | 21,638 |
| 2024-05-22 | 1,460.00 | 1,473.00 | 1,419.00 | 1,429.00 | 1,365.97 | 81,674 |
| 2024-05-21 | 1,487.00 | 1,497.00 | 1,458.00 | 1,464.00 | 1,399.43 | 52,920 |
| 2024-05-20 | 1,440.00 | 1,559.00 | 1,418.00 | 1,487.00 | 1,421.41 | 343,572 |
| 2024-05-17 | 1,450.00 | 1,450.00 | 1,408.00 | 1,437.00 | 1,373.62 | 47,455 |
| 2024-05-16 | 1,424.00 | 1,437.00 | 1,412.00 | 1,422.00 | 1,359.28 | 123,024 |
| 2024-05-14 | 1,435.00 | 1,435.00 | 1,411.00 | 1,425.00 | 1,362.15 | 58,237 |
| 2024-05-13 | 1,408.00 | 1,420.00 | 1,395.00 | 1,417.00 | 1,354.50 | 26,365 |
| 2024-05-10 | 1,424.00 | 1,424.00 | 1,393.00 | 1,403.00 | 1,341.12 | 48,449 |
| 2024-05-09 | 1,431.00 | 1,444.00 | 1,411.00 | 1,413.00 | 1,350.67 | 61,874 |
| 2024-05-08 | 1,433.00 | 1,445.00 | 1,428.00 | 1,435.00 | 1,371.70 | 24,744 |
| 2024-05-07 | 1,440.00 | 1,450.00 | 1,430.00 | 1,441.00 | 1,377.44 | 40,131 |
| 2024-05-03 | 1,439.00 | 1,440.00 | 1,419.00 | 1,440.00 | 1,376.48 | 43,645 |
| 2024-05-02 | 1,400.00 | 1,457.00 | 1,400.00 | 1,431.00 | 1,367.88 | 96,181 |
| 2024-04-30 | 1,416.00 | 1,450.00 | 1,416.00 | 1,450.00 | 1,386.04 | 55,760 |
| 2024-04-29 | 1,413.00 | 1,458.00 | 1,413.00 | 1,428.00 | 1,365.01 | 47,946 |
| 2024-04-26 | 1,390.00 | 1,414.00 | 1,385.00 | 1,413.00 | 1,350.67 | 46,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.