Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,326.00 | 1,332.00 | 1,306.00 | 1,318.00 | 1,259.87 | 86,086 |
| 2023-07-31 | 1,332.00 | 1,334.00 | 1,312.00 | 1,315.00 | 1,257.00 | 93,977 |
| 2023-07-28 | 1,261.00 | 1,338.00 | 1,255.00 | 1,332.00 | 1,273.25 | 91,709 |
| 2023-07-27 | 1,206.00 | 1,268.00 | 1,178.00 | 1,261.00 | 1,205.38 | 124,810 |
| 2023-07-26 | 1,251.00 | 1,262.00 | 1,199.00 | 1,225.00 | 1,170.97 | 341,195 |
| 2023-07-25 | 1,297.00 | 1,298.00 | 1,200.00 | 1,249.00 | 1,193.91 | 164,223 |
| 2023-07-24 | 1,340.00 | 1,340.00 | 1,296.00 | 1,297.00 | 1,239.79 | 135,102 |
| 2023-07-21 | 1,361.00 | 1,361.00 | 1,330.00 | 1,331.00 | 1,272.29 | 76,762 |
| 2023-07-20 | 1,341.00 | 1,348.00 | 1,304.00 | 1,348.00 | 1,288.54 | 72,305 |
| 2023-07-19 | 1,360.00 | 1,376.00 | 1,337.00 | 1,341.00 | 1,281.85 | 64,444 |
| 2023-07-18 | 1,388.00 | 1,391.00 | 1,358.00 | 1,360.00 | 1,300.01 | 137,006 |
| 2023-07-17 | 1,409.00 | 1,409.00 | 1,371.00 | 1,374.00 | 1,313.40 | 152,154 |
| 2023-07-14 | 1,426.00 | 1,438.00 | 1,398.00 | 1,409.00 | 1,346.85 | 78,196 |
| 2023-07-13 | 1,417.00 | 1,423.00 | 1,415.00 | 1,423.00 | 1,360.23 | 49,748 |
| 2023-07-12 | 1,413.00 | 1,440.00 | 1,402.00 | 1,402.00 | 1,340.16 | 70,853 |
| 2023-07-11 | 1,405.00 | 1,414.00 | 1,390.00 | 1,402.00 | 1,340.16 | 59,575 |
| 2023-07-10 | 1,422.00 | 1,427.00 | 1,389.00 | 1,405.00 | 1,343.03 | 61,904 |
| 2023-07-07 | 1,430.00 | 1,443.00 | 1,410.00 | 1,430.00 | 1,366.93 | 67,027 |
| 2023-07-06 | 1,502.00 | 1,502.00 | 1,430.00 | 1,430.00 | 1,366.93 | 117,279 |
| 2023-07-05 | 1,517.00 | 1,519.00 | 1,498.00 | 1,500.00 | 1,433.84 | 48,726 |
| 2023-07-04 | 1,523.00 | 1,524.00 | 1,500.00 | 1,516.00 | 1,449.13 | 69,761 |
| 2023-07-03 | 1,527.00 | 1,527.00 | 1,500.00 | 1,515.00 | 1,448.18 | 67,884 |
| 2023-06-30 | 1,476.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,433.84 | 79,290 |
| 2023-06-29 | 1,495.00 | 1,495.00 | 1,458.00 | 1,476.00 | 1,410.90 | 86,509 |
| 2023-06-28 | 1,485.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,429.06 | 37,564 |
| 2023-06-27 | 1,530.00 | 1,530.00 | 1,491.00 | 1,492.00 | 1,426.19 | 69,104 |
| 2023-06-26 | 1,440.00 | 1,531.00 | 1,420.00 | 1,520.00 | 1,452.96 | 211,978 |
| 2023-06-23 | 1,449.00 | 1,453.00 | 1,437.00 | 1,438.00 | 1,374.57 | 51,535 |
| 2023-06-22 | 1,460.00 | 1,466.00 | 1,444.00 | 1,449.00 | 1,385.09 | 109,453 |
| 2023-06-21 | 1,485.00 | 1,489.00 | 1,455.00 | 1,460.00 | 1,395.60 | 109,778 |
| 2023-06-20 | 1,497.00 | 1,501.00 | 1,481.00 | 1,485.00 | 1,419.50 | 120,039 |
| 2023-06-19 | 1,505.00 | 1,505.00 | 1,486.00 | 1,497.00 | 1,430.97 | 87,285 |
| 2023-06-16 | 1,512.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,438.62 | 39,537 |
| 2023-06-15 | 1,490.00 | 1,509.00 | 1,486.00 | 1,497.00 | 1,430.97 | 83,838 |
| 2023-06-14 | 1,533.00 | 1,533.00 | 1,496.00 | 1,498.00 | 1,431.93 | 95,822 |
| 2023-06-13 | 1,526.00 | 1,533.00 | 1,515.00 | 1,518.00 | 1,451.04 | 130,371 |
| 2023-06-12 | 1,549.00 | 1,549.00 | 1,530.00 | 1,533.00 | 1,465.38 | 57,647 |
| 2023-06-09 | 1,562.00 | 1,562.00 | 1,525.00 | 1,535.00 | 1,467.29 | 90,562 |
| 2023-06-08 | 1,555.00 | 1,564.00 | 1,540.00 | 1,545.00 | 1,476.85 | 66,994 |
| 2023-06-07 | 1,563.00 | 1,567.00 | 1,554.00 | 1,559.00 | 1,490.24 | 92,200 |
| 2023-06-05 | 1,553.00 | 1,564.00 | 1,550.00 | 1,562.00 | 1,493.10 | 78,341 |
| 2023-06-02 | 1,526.00 | 1,561.00 | 1,526.00 | 1,553.00 | 1,484.50 | 107,595 |
| 2023-06-01 | 1,531.00 | 1,545.00 | 1,523.00 | 1,530.00 | 1,462.51 | 78,080 |
| 2023-05-31 | 1,518.00 | 1,544.00 | 1,516.00 | 1,530.00 | 1,462.51 | 45,392 |
| 2023-05-30 | 1,520.00 | 1,536.00 | 1,500.00 | 1,531.00 | 1,463.47 | 89,994 |
| 2023-05-26 | 1,522.00 | 1,533.00 | 1,511.00 | 1,519.00 | 1,452.00 | 78,685 |
| 2023-05-25 | 1,541.00 | 1,549.00 | 1,512.00 | 1,522.00 | 1,454.87 | 97,851 |
| 2023-05-24 | 1,560.00 | 1,567.00 | 1,542.00 | 1,549.00 | 1,480.68 | 89,094 |
| 2023-05-23 | 1,632.00 | 1,632.00 | 1,566.00 | 1,571.00 | 1,501.71 | 180,398 |
| 2023-05-22 | 1,593.00 | 1,609.00 | 1,562.00 | 1,609.00 | 1,538.03 | 124,833 |
| 2023-05-19 | 1,572.00 | 1,605.00 | 1,564.00 | 1,593.00 | 1,522.74 | 218,769 |
| 2023-05-18 | 1,565.00 | 1,593.00 | 1,560.00 | 1,566.00 | 1,496.93 | 240,546 |
| 2023-05-17 | 1,549.00 | 1,556.00 | 1,537.00 | 1,556.00 | 1,487.37 | 98,278 |
| 2023-05-16 | 1,555.00 | 1,566.00 | 1,528.00 | 1,547.00 | 1,478.76 | 137,924 |
| 2023-05-15 | 1,544.00 | 1,559.00 | 1,529.00 | 1,547.00 | 1,478.76 | 175,329 |
| 2023-05-12 | 1,509.00 | 1,565.00 | 1,490.00 | 1,544.00 | 1,475.90 | 326,936 |
| 2023-05-11 | 1,499.00 | 1,523.00 | 1,455.00 | 1,510.00 | 1,443.40 | 140,618 |
| 2023-05-10 | 1,506.00 | 1,527.00 | 1,491.00 | 1,499.00 | 1,432.88 | 69,773 |
| 2023-05-09 | 1,522.00 | 1,526.00 | 1,480.00 | 1,506.00 | 1,439.57 | 149,224 |
| 2023-05-08 | 1,503.00 | 1,547.00 | 1,502.00 | 1,522.00 | 1,454.87 | 134,620 |
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.