Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,308.00 | 1,308.00 | 1,281.00 | 1,298.00 | 1,240.75 | 37,513 |
| 2023-10-31 | 1,297.00 | 1,309.00 | 1,290.00 | 1,308.00 | 1,250.31 | 65,513 |
| 2023-10-30 | 1,270.00 | 1,300.00 | 1,270.00 | 1,297.00 | 1,239.79 | 63,040 |
| 2023-10-27 | 1,246.00 | 1,291.00 | 1,246.00 | 1,269.00 | 1,213.03 | 38,697 |
| 2023-10-26 | 1,247.00 | 1,287.00 | 1,246.00 | 1,287.00 | 1,230.23 | 31,942 |
| 2023-10-25 | 1,295.00 | 1,295.00 | 1,263.00 | 1,288.00 | 1,231.19 | 33,734 |
| 2023-10-24 | 1,226.00 | 1,273.00 | 1,213.00 | 1,263.00 | 1,207.29 | 48,827 |
| 2023-10-23 | 1,226.00 | 1,264.00 | 1,226.00 | 1,226.00 | 1,171.92 | 72,293 |
| 2023-10-20 | 1,248.00 | 1,248.00 | 1,211.00 | 1,237.00 | 1,182.44 | 70,652 |
| 2023-10-19 | 1,288.00 | 1,288.00 | 1,241.00 | 1,257.00 | 1,201.56 | 66,619 |
| 2023-10-18 | 1,295.00 | 1,335.00 | 1,285.00 | 1,308.00 | 1,250.31 | 48,484 |
| 2023-10-17 | 1,295.00 | 1,332.00 | 1,295.00 | 1,325.00 | 1,266.56 | 22,286 |
| 2023-10-16 | 1,320.00 | 1,331.00 | 1,285.00 | 1,301.00 | 1,243.62 | 53,016 |
| 2023-10-13 | 1,326.00 | 1,340.00 | 1,308.00 | 1,331.00 | 1,272.29 | 59,446 |
| 2023-10-12 | 1,309.00 | 1,334.00 | 1,307.00 | 1,326.00 | 1,267.51 | 42,753 |
| 2023-10-11 | 1,277.00 | 1,315.00 | 1,275.00 | 1,307.00 | 1,249.35 | 39,463 |
| 2023-10-10 | 1,296.00 | 1,330.00 | 1,265.00 | 1,277.00 | 1,220.67 | 78,841 |
| 2023-10-06 | 1,240.00 | 1,295.00 | 1,240.00 | 1,294.00 | 1,236.92 | 80,262 |
| 2023-10-05 | 1,240.00 | 1,272.00 | 1,238.00 | 1,253.00 | 1,197.73 | 84,363 |
| 2023-10-04 | 1,234.00 | 1,260.00 | 1,232.00 | 1,240.00 | 1,185.31 | 123,137 |
| 2023-09-27 | 1,232.00 | 1,244.00 | 1,219.00 | 1,233.00 | 1,178.61 | 73,839 |
| 2023-09-26 | 1,281.00 | 1,327.00 | 1,219.00 | 1,219.00 | 1,165.23 | 140,826 |
| 2023-09-25 | 1,329.00 | 1,329.00 | 1,278.00 | 1,281.00 | 1,224.50 | 84,878 |
| 2023-09-22 | 1,313.00 | 1,364.00 | 1,293.00 | 1,329.00 | 1,270.38 | 57,320 |
| 2023-09-21 | 1,340.00 | 1,347.00 | 1,310.00 | 1,313.00 | 1,255.09 | 128,238 |
| 2023-09-20 | 1,381.00 | 1,387.00 | 1,344.00 | 1,347.00 | 1,287.59 | 145,041 |
| 2023-09-19 | 1,410.00 | 1,414.00 | 1,369.00 | 1,381.00 | 1,320.09 | 170,484 |
| 2023-09-18 | 1,348.00 | 1,510.00 | 1,348.00 | 1,406.00 | 1,343.98 | 1,404,729 |
| 2023-09-15 | 1,343.00 | 1,361.00 | 1,343.00 | 1,361.00 | 1,300.97 | 46,794 |
| 2023-09-14 | 1,328.00 | 1,351.00 | 1,324.00 | 1,343.00 | 1,283.76 | 28,986 |
| 2023-09-13 | 1,335.00 | 1,347.00 | 1,314.00 | 1,332.00 | 1,273.25 | 50,343 |
| 2023-09-12 | 1,350.00 | 1,360.00 | 1,334.00 | 1,347.00 | 1,287.59 | 51,888 |
| 2023-09-11 | 1,371.00 | 1,372.00 | 1,340.00 | 1,350.00 | 1,290.45 | 46,920 |
| 2023-09-08 | 1,358.00 | 1,374.00 | 1,337.00 | 1,371.00 | 1,310.53 | 58,229 |
| 2023-09-07 | 1,378.00 | 1,393.00 | 1,369.00 | 1,372.00 | 1,311.48 | 62,796 |
| 2023-09-06 | 1,378.00 | 1,409.00 | 1,375.00 | 1,400.00 | 1,338.25 | 149,087 |
| 2023-09-05 | 1,360.00 | 1,390.00 | 1,344.00 | 1,390.00 | 1,328.69 | 109,901 |
| 2023-09-04 | 1,317.00 | 1,360.00 | 1,293.00 | 1,360.00 | 1,300.01 | 140,233 |
| 2023-09-01 | 1,332.00 | 1,419.00 | 1,267.00 | 1,320.00 | 1,261.78 | 493,589 |
| 2023-08-31 | 1,333.00 | 1,341.00 | 1,315.00 | 1,319.00 | 1,260.82 | 94,141 |
| 2023-08-30 | 1,328.00 | 1,333.00 | 1,324.00 | 1,333.00 | 1,274.20 | 45,798 |
| 2023-08-29 | 1,307.00 | 1,333.00 | 1,303.00 | 1,323.00 | 1,264.64 | 64,739 |
| 2023-08-28 | 1,292.00 | 1,307.00 | 1,280.00 | 1,307.00 | 1,249.35 | 40,077 |
| 2023-08-25 | 1,291.00 | 1,305.00 | 1,284.00 | 1,292.00 | 1,235.01 | 70,266 |
| 2023-08-24 | 1,282.00 | 1,310.00 | 1,275.00 | 1,291.00 | 1,234.06 | 53,176 |
| 2023-08-23 | 1,288.00 | 1,289.00 | 1,273.00 | 1,285.00 | 1,228.32 | 46,549 |
| 2023-08-22 | 1,283.00 | 1,299.00 | 1,257.00 | 1,275.00 | 1,218.76 | 44,803 |
| 2023-08-21 | 1,289.00 | 1,291.00 | 1,273.00 | 1,289.00 | 1,232.14 | 30,343 |
| 2023-08-18 | 1,277.00 | 1,301.00 | 1,268.00 | 1,298.00 | 1,240.75 | 80,233 |
| 2023-08-17 | 1,287.00 | 1,290.00 | 1,258.00 | 1,285.00 | 1,228.32 | 94,503 |
| 2023-08-16 | 1,298.00 | 1,309.00 | 1,281.00 | 1,287.00 | 1,230.23 | 75,178 |
| 2023-08-14 | 1,313.00 | 1,326.00 | 1,297.00 | 1,313.00 | 1,255.09 | 60,345 |
| 2023-08-11 | 1,323.00 | 1,337.00 | 1,310.00 | 1,313.00 | 1,255.09 | 37,161 |
| 2023-08-10 | 1,297.00 | 1,324.00 | 1,297.00 | 1,323.00 | 1,264.64 | 32,994 |
| 2023-08-09 | 1,276.00 | 1,297.00 | 1,261.00 | 1,297.00 | 1,239.79 | 41,171 |
| 2023-08-08 | 1,298.00 | 1,317.00 | 1,286.00 | 1,288.00 | 1,231.19 | 65,802 |
| 2023-08-07 | 1,304.00 | 1,340.00 | 1,303.00 | 1,313.00 | 1,255.09 | 95,567 |
| 2023-08-04 | 1,287.00 | 1,304.00 | 1,280.00 | 1,304.00 | 1,246.48 | 55,499 |
| 2023-08-03 | 1,280.00 | 1,310.00 | 1,270.00 | 1,286.00 | 1,229.28 | 118,831 |
| 2023-08-02 | 1,318.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,242.66 | 93,864 |
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.