Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,390.00 | 1,414.00 | 1,385.00 | 1,413.00 | 1,350.67 | 46,054 |
| 2024-04-25 | 1,377.00 | 1,404.00 | 1,374.00 | 1,398.00 | 1,336.34 | 39,661 |
| 2024-04-24 | 1,395.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,323.91 | 42,180 |
| 2024-04-23 | 1,408.00 | 1,428.00 | 1,395.00 | 1,395.00 | 1,333.47 | 59,737 |
| 2024-04-22 | 1,403.00 | 1,428.00 | 1,402.00 | 1,407.00 | 1,344.94 | 35,615 |
| 2024-04-19 | 1,446.00 | 1,455.00 | 1,401.00 | 1,416.00 | 1,353.54 | 103,179 |
| 2024-04-18 | 1,400.00 | 1,471.00 | 1,400.00 | 1,471.00 | 1,406.12 | 79,243 |
| 2024-04-17 | 1,400.00 | 1,416.00 | 1,388.00 | 1,400.00 | 1,338.25 | 58,666 |
| 2024-04-16 | 1,430.00 | 1,430.00 | 1,406.00 | 1,414.00 | 1,351.63 | 63,657 |
| 2024-04-15 | 1,490.00 | 1,514.00 | 1,425.00 | 1,442.00 | 1,378.40 | 143,407 |
| 2024-04-12 | 1,405.00 | 1,679.00 | 1,401.00 | 1,513.00 | 1,446.26 | 1,122,380 |
| 2024-04-11 | 1,446.00 | 1,446.00 | 1,400.00 | 1,405.00 | 1,343.03 | 40,377 |
| 2024-04-09 | 1,453.00 | 1,482.00 | 1,439.00 | 1,446.00 | 1,382.22 | 36,002 |
| 2024-04-08 | 1,454.00 | 1,515.00 | 1,449.00 | 1,453.00 | 1,388.91 | 43,809 |
| 2024-04-05 | 1,530.00 | 1,530.00 | 1,452.00 | 1,468.00 | 1,403.25 | 86,191 |
| 2024-04-04 | 1,470.00 | 1,540.00 | 1,455.00 | 1,520.00 | 1,452.96 | 86,257 |
| 2024-04-03 | 1,491.00 | 1,491.00 | 1,456.00 | 1,473.00 | 1,408.03 | 64,197 |
| 2024-04-02 | 1,530.00 | 1,530.00 | 1,485.00 | 1,492.00 | 1,426.19 | 110,704 |
| 2024-04-01 | 1,511.00 | 1,544.00 | 1,511.00 | 1,535.00 | 1,467.29 | 58,566 |
| 2024-03-29 | 1,552.00 | 1,574.00 | 1,529.00 | 1,539.00 | 1,471.12 | 58,734 |
| 2024-03-28 | 1,549.00 | 1,587.00 | 1,536.00 | 1,559.00 | 1,490.24 | 70,562 |
| 2024-03-27 | 1,622.00 | 1,622.00 | 1,488.00 | 1,549.00 | 1,480.68 | 298,710 |
| 2024-03-26 | 1,620.00 | 1,654.00 | 1,593.00 | 1,621.00 | 1,549.50 | 83,916 |
| 2024-03-25 | 1,629.00 | 1,629.00 | 1,599.00 | 1,622.00 | 1,550.46 | 97,638 |
| 2024-03-22 | 1,614.00 | 1,650.00 | 1,602.00 | 1,629.00 | 1,557.15 | 76,045 |
| 2024-03-21 | 1,653.00 | 1,653.00 | 1,600.00 | 1,614.00 | 1,542.81 | 86,730 |
| 2024-03-20 | 1,665.00 | 1,665.00 | 1,639.00 | 1,653.00 | 1,580.09 | 64,973 |
| 2024-03-19 | 1,637.00 | 1,700.00 | 1,630.00 | 1,665.00 | 1,591.56 | 177,463 |
| 2024-03-18 | 1,631.00 | 1,660.00 | 1,615.00 | 1,637.00 | 1,564.79 | 104,466 |
| 2024-03-15 | 1,631.00 | 1,645.00 | 1,603.00 | 1,636.00 | 1,563.84 | 121,219 |
| 2024-03-14 | 1,626.00 | 1,636.00 | 1,570.00 | 1,635.00 | 1,562.88 | 84,675 |
| 2024-03-13 | 1,626.00 | 1,655.00 | 1,603.00 | 1,626.00 | 1,554.28 | 137,712 |
| 2024-03-12 | 1,600.00 | 1,633.00 | 1,567.00 | 1,626.00 | 1,554.28 | 205,809 |
| 2024-03-11 | 1,530.00 | 1,679.00 | 1,515.00 | 1,602.00 | 1,531.34 | 833,037 |
| 2024-03-08 | 1,505.00 | 1,538.00 | 1,481.00 | 1,530.00 | 1,462.51 | 200,689 |
| 2024-03-07 | 1,445.00 | 1,505.00 | 1,445.00 | 1,505.00 | 1,438.62 | 303,120 |
| 2024-03-06 | 1,382.00 | 1,450.00 | 1,382.00 | 1,445.00 | 1,381.26 | 156,367 |
| 2024-03-05 | 1,455.00 | 1,476.00 | 1,382.00 | 1,382.00 | 1,321.04 | 72,758 |
| 2024-03-04 | 1,493.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,390.82 | 205,709 |
| 2024-02-29 | 1,434.00 | 1,484.00 | 1,434.00 | 1,470.00 | 1,405.16 | 121,785 |
| 2024-02-28 | 1,447.00 | 1,451.00 | 1,430.00 | 1,450.00 | 1,386.04 | 121,275 |
| 2024-02-27 | 1,447.00 | 1,447.00 | 1,407.00 | 1,447.00 | 1,383.18 | 101,870 |
| 2024-02-26 | 1,432.00 | 1,455.00 | 1,403.00 | 1,447.00 | 1,383.18 | 208,707 |
| 2024-02-23 | 1,341.00 | 1,542.00 | 1,341.00 | 1,424.00 | 1,361.19 | 1,530,364 |
| 2024-02-22 | 1,334.00 | 1,341.00 | 1,318.00 | 1,341.00 | 1,281.85 | 114,245 |
| 2024-02-21 | 1,367.00 | 1,367.00 | 1,324.00 | 1,334.00 | 1,275.16 | 72,666 |
| 2024-02-20 | 1,365.00 | 1,365.00 | 1,350.00 | 1,359.00 | 1,299.06 | 29,704 |
| 2024-02-19 | 1,354.00 | 1,364.00 | 1,354.00 | 1,358.00 | 1,298.10 | 29,667 |
| 2024-02-16 | 1,345.00 | 1,355.00 | 1,343.00 | 1,354.00 | 1,294.28 | 29,518 |
| 2024-02-15 | 1,354.00 | 1,354.00 | 1,334.00 | 1,348.00 | 1,288.54 | 12,441 |
| 2024-02-14 | 1,333.00 | 1,340.00 | 1,319.00 | 1,340.00 | 1,280.89 | 24,779 |
| 2024-02-13 | 1,334.00 | 1,335.00 | 1,319.00 | 1,327.00 | 1,268.47 | 41,408 |
| 2024-02-08 | 1,340.00 | 1,342.00 | 1,314.00 | 1,320.00 | 1,261.78 | 55,330 |
| 2024-02-07 | 1,337.00 | 1,349.00 | 1,320.00 | 1,340.00 | 1,280.89 | 16,826 |
| 2024-02-06 | 1,349.00 | 1,350.00 | 1,334.00 | 1,340.00 | 1,280.89 | 37,180 |
| 2024-02-05 | 1,349.00 | 1,356.00 | 1,341.00 | 1,350.00 | 1,290.45 | 29,950 |
| 2024-02-02 | 1,350.00 | 1,356.00 | 1,323.00 | 1,343.00 | 1,283.76 | 28,727 |
| 2024-02-01 | 1,353.00 | 1,353.00 | 1,333.00 | 1,350.00 | 1,290.45 | 56,122 |
| 2024-01-31 | 1,330.00 | 1,354.00 | 1,330.00 | 1,353.00 | 1,293.32 | 29,297 |
| 2024-01-30 | 1,363.00 | 1,368.00 | 1,321.00 | 1,354.00 | 1,294.28 | 57,258 |
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.