Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,339.00 | 1,352.00 | 1,331.00 | 1,352.00 | 1,292.37 | 54,019 |
| 2024-01-26 | 1,312.00 | 1,330.00 | 1,301.00 | 1,330.00 | 1,271.34 | 59,892 |
| 2024-01-25 | 1,329.00 | 1,340.00 | 1,300.00 | 1,312.00 | 1,254.13 | 49,009 |
| 2024-01-24 | 1,338.00 | 1,345.00 | 1,322.00 | 1,329.00 | 1,270.38 | 30,400 |
| 2024-01-23 | 1,353.00 | 1,365.00 | 1,331.00 | 1,338.00 | 1,278.98 | 55,015 |
| 2024-01-22 | 1,368.00 | 1,374.00 | 1,347.00 | 1,353.00 | 1,293.32 | 51,490 |
| 2024-01-19 | 1,361.00 | 1,375.00 | 1,352.00 | 1,368.00 | 1,307.66 | 49,059 |
| 2024-01-18 | 1,353.00 | 1,366.00 | 1,350.00 | 1,362.00 | 1,301.92 | 41,947 |
| 2024-01-17 | 1,377.00 | 1,377.00 | 1,354.00 | 1,367.00 | 1,306.70 | 98,589 |
| 2024-01-16 | 1,375.00 | 1,388.00 | 1,372.00 | 1,377.00 | 1,316.26 | 74,801 |
| 2024-01-15 | 1,370.00 | 1,398.00 | 1,368.00 | 1,388.00 | 1,326.78 | 88,866 |
| 2024-01-12 | 1,356.00 | 1,385.00 | 1,344.00 | 1,381.00 | 1,320.09 | 82,734 |
| 2024-01-11 | 1,360.00 | 1,363.00 | 1,345.00 | 1,360.00 | 1,300.01 | 51,003 |
| 2024-01-10 | 1,364.00 | 1,369.00 | 1,337.00 | 1,362.00 | 1,301.92 | 50,144 |
| 2024-01-09 | 1,355.00 | 1,367.00 | 1,343.00 | 1,350.00 | 1,290.45 | 63,446 |
| 2024-01-08 | 1,380.00 | 1,399.00 | 1,341.00 | 1,342.00 | 1,282.81 | 56,857 |
| 2024-01-05 | 1,385.00 | 1,412.00 | 1,373.00 | 1,380.00 | 1,319.13 | 27,310 |
| 2024-01-04 | 1,408.00 | 1,418.00 | 1,360.00 | 1,385.00 | 1,323.91 | 67,647 |
| 2024-01-03 | 1,358.00 | 1,415.00 | 1,355.00 | 1,408.00 | 1,345.90 | 108,518 |
| 2024-01-02 | 1,349.00 | 1,361.00 | 1,345.00 | 1,360.00 | 1,300.01 | 24,520 |
| 2023-12-28 | 1,342.00 | 1,360.00 | 1,342.00 | 1,349.00 | 1,289.50 | 39,191 |
| 2023-12-27 | 1,350.00 | 1,370.00 | 1,331.00 | 1,342.00 | 1,282.81 | 36,955 |
| 2023-12-26 | 1,353.00 | 1,377.00 | 1,337.00 | 1,342.00 | 1,282.81 | 58,672 |
| 2023-12-22 | 1,372.00 | 1,372.00 | 1,353.00 | 1,353.00 | 1,293.32 | 54,175 |
| 2023-12-21 | 1,364.00 | 1,372.00 | 1,350.00 | 1,358.00 | 1,298.10 | 34,981 |
| 2023-12-20 | 1,358.00 | 1,370.00 | 1,345.00 | 1,364.00 | 1,303.84 | 32,398 |
| 2023-12-19 | 1,354.00 | 1,362.00 | 1,345.00 | 1,359.00 | 1,299.06 | 41,616 |
| 2023-12-18 | 1,347.00 | 1,366.00 | 1,340.00 | 1,356.00 | 1,296.19 | 41,944 |
| 2023-12-15 | 1,347.00 | 1,357.00 | 1,339.00 | 1,346.00 | 1,286.63 | 35,738 |
| 2023-12-14 | 1,367.00 | 1,384.00 | 1,340.00 | 1,347.00 | 1,287.59 | 109,099 |
| 2023-12-13 | 1,393.00 | 1,393.00 | 1,363.00 | 1,366.00 | 1,305.75 | 44,146 |
| 2023-12-12 | 1,406.00 | 1,410.00 | 1,374.00 | 1,386.00 | 1,324.87 | 54,672 |
| 2023-12-11 | 1,402.00 | 1,420.00 | 1,389.00 | 1,397.00 | 1,335.38 | 61,185 |
| 2023-12-08 | 1,403.00 | 1,415.00 | 1,368.00 | 1,402.00 | 1,340.16 | 55,758 |
| 2023-12-07 | 1,406.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,341.12 | 29,201 |
| 2023-12-06 | 1,397.00 | 1,423.00 | 1,395.00 | 1,406.00 | 1,343.98 | 42,934 |
| 2023-12-05 | 1,401.00 | 1,428.00 | 1,395.00 | 1,408.00 | 1,345.90 | 65,842 |
| 2023-12-04 | 1,409.00 | 1,418.00 | 1,383.00 | 1,415.00 | 1,352.59 | 86,929 |
| 2023-12-01 | 1,383.00 | 1,419.00 | 1,383.00 | 1,409.00 | 1,346.85 | 76,579 |
| 2023-11-30 | 1,385.00 | 1,400.00 | 1,374.00 | 1,396.00 | 1,334.42 | 76,814 |
| 2023-11-29 | 1,379.00 | 1,398.00 | 1,367.00 | 1,386.00 | 1,324.87 | 75,273 |
| 2023-11-28 | 1,362.00 | 1,380.00 | 1,360.00 | 1,376.00 | 1,315.31 | 67,862 |
| 2023-11-27 | 1,371.00 | 1,371.00 | 1,358.00 | 1,362.00 | 1,301.92 | 51,059 |
| 2023-11-24 | 1,346.00 | 1,371.00 | 1,346.00 | 1,371.00 | 1,310.53 | 125,416 |
| 2023-11-23 | 1,339.00 | 1,346.00 | 1,330.00 | 1,339.00 | 1,279.94 | 33,512 |
| 2023-11-22 | 1,345.00 | 1,345.00 | 1,332.00 | 1,339.00 | 1,279.94 | 33,941 |
| 2023-11-21 | 1,341.00 | 1,348.00 | 1,328.00 | 1,345.00 | 1,285.67 | 57,710 |
| 2023-11-20 | 1,350.00 | 1,350.00 | 1,327.00 | 1,341.00 | 1,281.85 | 71,842 |
| 2023-11-17 | 1,325.00 | 1,336.00 | 1,315.00 | 1,328.00 | 1,269.42 | 106,861 |
| 2023-11-16 | 1,349.00 | 1,360.00 | 1,230.00 | 1,318.00 | 1,259.87 | 301,765 |
| 2023-11-15 | 1,340.00 | 1,358.00 | 1,333.00 | 1,349.00 | 1,289.50 | 44,928 |
| 2023-11-14 | 1,312.00 | 1,343.00 | 1,300.00 | 1,340.00 | 1,280.89 | 63,267 |
| 2023-11-13 | 1,330.00 | 1,337.00 | 1,300.00 | 1,312.00 | 1,254.13 | 46,899 |
| 2023-11-10 | 1,319.00 | 1,345.00 | 1,309.00 | 1,330.00 | 1,271.34 | 34,164 |
| 2023-11-09 | 1,332.00 | 1,337.00 | 1,319.00 | 1,319.00 | 1,260.82 | 29,263 |
| 2023-11-08 | 1,347.00 | 1,362.00 | 1,332.00 | 1,337.00 | 1,278.03 | 46,824 |
| 2023-11-07 | 1,326.00 | 1,341.00 | 1,323.00 | 1,341.00 | 1,281.85 | 45,464 |
| 2023-11-06 | 1,311.00 | 1,335.00 | 1,311.00 | 1,334.00 | 1,275.16 | 66,430 |
| 2023-11-03 | 1,311.00 | 1,311.00 | 1,235.00 | 1,298.00 | 1,240.75 | 220,952 |
| 2023-11-02 | 1,298.00 | 1,313.00 | 1,296.00 | 1,309.00 | 1,251.26 | 68,592 |
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.