Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,488.00 | 1,546.00 | 1,487.00 | 1,503.00 | 1,436.71 | 262,369 |
| 2023-05-03 | 1,479.00 | 1,511.00 | 1,454.00 | 1,500.00 | 1,433.84 | 221,273 |
| 2023-05-02 | 1,433.00 | 1,474.00 | 1,422.00 | 1,464.00 | 1,399.43 | 162,962 |
| 2023-04-28 | 1,493.00 | 1,495.00 | 1,417.00 | 1,417.00 | 1,354.50 | 389,232 |
| 2023-04-27 | 1,516.00 | 1,529.00 | 1,454.00 | 1,474.00 | 1,408.98 | 342,412 |
| 2023-04-26 | 1,551.00 | 1,581.00 | 1,501.00 | 1,504.00 | 1,437.66 | 376,331 |
| 2023-04-25 | 1,645.00 | 1,645.00 | 1,529.00 | 1,551.00 | 1,482.59 | 900,994 |
| 2023-04-24 | 1,487.00 | 1,726.00 | 1,470.00 | 1,615.00 | 1,543.76 | 3,261,328 |
| 2023-04-21 | 1,468.00 | 1,710.00 | 1,439.00 | 1,481.00 | 1,415.68 | 2,954,387 |
| 2023-04-20 | 1,501.00 | 1,502.00 | 1,470.00 | 1,480.00 | 1,414.72 | 204,382 |
| 2023-04-19 | 1,508.00 | 1,524.00 | 1,507.00 | 1,512.00 | 1,445.31 | 89,619 |
| 2023-04-18 | 1,551.00 | 1,551.00 | 1,510.00 | 1,513.00 | 1,446.26 | 112,765 |
| 2023-04-17 | 1,531.00 | 1,555.00 | 1,513.00 | 1,551.00 | 1,482.59 | 204,659 |
| 2023-04-14 | 1,552.00 | 1,552.00 | 1,460.00 | 1,531.00 | 1,463.47 | 138,887 |
| 2023-04-13 | 1,496.00 | 1,590.00 | 1,460.00 | 1,530.00 | 1,462.51 | 148,791 |
| 2023-04-12 | 1,475.00 | 1,512.00 | 1,450.00 | 1,496.00 | 1,430.01 | 176,930 |
| 2023-04-11 | 1,446.00 | 1,474.00 | 1,428.00 | 1,460.00 | 1,395.60 | 153,290 |
| 2023-04-10 | 1,505.00 | 1,510.00 | 1,450.00 | 1,453.00 | 1,388.91 | 137,035 |
| 2023-04-07 | 1,471.00 | 1,509.00 | 1,467.00 | 1,505.00 | 1,438.62 | 90,744 |
| 2023-04-06 | 1,485.00 | 1,495.00 | 1,467.00 | 1,480.00 | 1,414.72 | 140,508 |
| 2023-04-05 | 1,484.00 | 1,497.00 | 1,471.00 | 1,495.00 | 1,429.06 | 73,982 |
| 2023-04-04 | 1,460.00 | 1,507.00 | 1,460.00 | 1,485.00 | 1,419.50 | 130,632 |
| 2023-04-03 | 1,463.00 | 1,478.00 | 1,448.00 | 1,471.00 | 1,406.12 | 115,791 |
| 2023-03-31 | 1,457.00 | 1,464.00 | 1,442.00 | 1,463.00 | 1,398.47 | 89,470 |
| 2023-03-30 | 1,441.00 | 1,464.00 | 1,418.00 | 1,463.00 | 1,398.47 | 163,825 |
| 2023-03-29 | 1,439.00 | 1,456.00 | 1,392.00 | 1,440.00 | 1,376.48 | 71,732 |
| 2023-03-28 | 1,420.00 | 1,452.00 | 1,415.00 | 1,451.00 | 1,387.00 | 69,190 |
| 2023-03-27 | 1,439.00 | 1,446.00 | 1,392.00 | 1,425.00 | 1,362.15 | 184,841 |
| 2023-03-24 | 1,420.00 | 1,454.00 | 1,418.00 | 1,439.00 | 1,375.53 | 160,531 |
| 2023-03-23 | 1,488.00 | 1,488.00 | 1,411.00 | 1,418.00 | 1,355.45 | 212,661 |
| 2023-03-22 | 1,461.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,409.94 | 142,335 |
| 2023-03-21 | 1,504.00 | 1,520.00 | 1,450.00 | 1,456.00 | 1,391.78 | 114,613 |
| 2023-03-20 | 1,494.00 | 1,530.00 | 1,487.00 | 1,495.00 | 1,429.06 | 91,602 |
| 2023-03-17 | 1,468.00 | 1,488.00 | 1,462.00 | 1,479.00 | 1,413.76 | 72,852 |
| 2023-03-16 | 1,526.00 | 1,526.00 | 1,442.00 | 1,464.00 | 1,399.43 | 119,466 |
| 2023-03-15 | 1,459.00 | 1,527.00 | 1,459.00 | 1,518.00 | 1,451.04 | 151,598 |
| 2023-03-14 | 1,502.00 | 1,509.00 | 1,448.00 | 1,459.00 | 1,394.65 | 182,301 |
| 2023-03-13 | 1,510.00 | 1,547.00 | 1,480.00 | 1,530.00 | 1,462.51 | 139,813 |
| 2023-03-10 | 1,599.00 | 1,599.00 | 1,534.00 | 1,547.00 | 1,478.76 | 206,608 |
| 2023-03-09 | 1,552.00 | 1,591.00 | 1,529.00 | 1,591.00 | 1,520.82 | 234,028 |
| 2023-03-08 | 1,581.00 | 1,581.00 | 1,551.00 | 1,552.00 | 1,483.54 | 153,137 |
| 2023-03-07 | 1,569.00 | 1,600.00 | 1,555.00 | 1,595.00 | 1,524.65 | 214,226 |
| 2023-03-06 | 1,520.00 | 1,571.00 | 1,520.00 | 1,569.00 | 1,499.79 | 230,832 |
| 2023-03-03 | 1,520.00 | 1,540.00 | 1,492.00 | 1,523.00 | 1,455.82 | 113,928 |
| 2023-03-02 | 1,490.00 | 1,525.00 | 1,471.00 | 1,504.00 | 1,437.66 | 162,725 |
| 2023-02-28 | 1,455.00 | 1,499.00 | 1,455.00 | 1,486.00 | 1,420.45 | 111,758 |
| 2023-02-27 | 1,460.00 | 1,468.00 | 1,430.00 | 1,466.00 | 1,401.34 | 92,712 |
| 2023-02-24 | 1,497.00 | 1,500.00 | 1,459.00 | 1,470.00 | 1,405.16 | 189,737 |
| 2023-02-23 | 1,480.00 | 1,496.00 | 1,473.00 | 1,487.00 | 1,421.41 | 95,102 |
| 2023-02-22 | 1,509.00 | 1,523.00 | 1,490.00 | 1,491.00 | 1,425.23 | 196,464 |
| 2023-02-21 | 1,546.00 | 1,553.00 | 1,529.00 | 1,535.00 | 1,467.29 | 103,638 |
| 2023-02-20 | 1,530.00 | 1,538.00 | 1,496.00 | 1,530.00 | 1,462.51 | 117,763 |
| 2023-02-17 | 1,564.00 | 1,565.00 | 1,450.00 | 1,521.00 | 1,453.91 | 141,809 |
| 2023-02-16 | 1,521.00 | 1,571.00 | 1,515.00 | 1,565.00 | 1,495.97 | 103,462 |
| 2023-02-15 | 1,593.00 | 1,594.00 | 1,517.00 | 1,519.00 | 1,452.00 | 311,155 |
| 2023-02-14 | 1,580.00 | 1,607.00 | 1,571.00 | 1,589.00 | 1,518.91 | 126,132 |
| 2023-02-13 | 1,592.00 | 1,592.00 | 1,542.00 | 1,580.00 | 1,510.31 | 201,432 |
| 2023-02-10 | 1,614.00 | 1,627.00 | 1,572.00 | 1,594.00 | 1,523.69 | 274,259 |
| 2023-02-09 | 1,673.00 | 1,673.00 | 1,632.00 | 1,632.00 | 1,560.02 | 236,944 |
| 2023-02-08 | 1,665.00 | 1,676.00 | 1,661.00 | 1,674.00 | 1,600.16 | 216,118 |
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.