Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,665.00 | 1,676.00 | 1,661.00 | 1,674.00 | 1,600.16 | 216,118 |
| 2023-02-07 | 1,695.00 | 1,704.00 | 1,658.00 | 1,664.00 | 1,590.60 | 255,581 |
| 2023-02-06 | 1,681.00 | 1,696.00 | 1,660.00 | 1,695.00 | 1,620.24 | 154,733 |
| 2023-02-03 | 1,706.00 | 1,714.00 | 1,675.00 | 1,681.00 | 1,606.85 | 224,334 |
| 2023-02-02 | 1,679.00 | 1,711.00 | 1,669.00 | 1,706.00 | 1,630.75 | 236,463 |
| 2023-02-01 | 1,673.00 | 1,715.00 | 1,640.00 | 1,668.00 | 1,594.43 | 286,911 |
| 2023-01-31 | 1,667.00 | 1,682.00 | 1,640.00 | 1,670.00 | 1,596.34 | 179,608 |
| 2023-01-30 | 1,701.00 | 1,719.00 | 1,661.00 | 1,669.00 | 1,595.38 | 314,968 |
| 2023-01-27 | 1,701.00 | 1,726.00 | 1,680.00 | 1,710.00 | 1,634.57 | 286,137 |
| 2023-01-26 | 1,726.00 | 1,726.00 | 1,698.00 | 1,704.00 | 1,628.84 | 221,303 |
| 2023-01-25 | 1,735.00 | 1,741.00 | 1,703.00 | 1,708.00 | 1,632.66 | 160,887 |
| 2023-01-20 | 1,670.00 | 1,735.00 | 1,650.00 | 1,735.00 | 1,658.47 | 171,783 |
| 2023-01-19 | 1,705.00 | 1,710.00 | 1,660.00 | 1,670.00 | 1,596.34 | 169,346 |
| 2023-01-18 | 1,740.00 | 1,765.00 | 1,670.00 | 1,705.00 | 1,629.80 | 369,311 |
| 2023-01-17 | 1,745.00 | 1,790.00 | 1,740.00 | 1,765.00 | 1,687.15 | 403,549 |
| 2023-01-16 | 1,785.00 | 1,785.00 | 1,725.00 | 1,730.00 | 1,653.69 | 259,045 |
| 2023-01-13 | 1,730.00 | 1,790.00 | 1,660.00 | 1,785.00 | 1,706.27 | 387,172 |
| 2023-01-12 | 1,765.00 | 1,790.00 | 1,730.00 | 1,730.00 | 1,653.69 | 409,540 |
| 2023-01-11 | 1,745.00 | 1,775.00 | 1,715.00 | 1,740.00 | 1,663.25 | 338,983 |
| 2023-01-10 | 1,690.00 | 1,725.00 | 1,665.00 | 1,725.00 | 1,648.91 | 272,276 |
| 2023-01-09 | 1,655.00 | 1,705.00 | 1,655.00 | 1,690.00 | 1,615.46 | 239,006 |
| 2023-01-06 | 1,625.00 | 1,680.00 | 1,610.00 | 1,645.00 | 1,572.44 | 364,119 |
| 2023-01-05 | 1,645.00 | 1,750.00 | 1,590.00 | 1,680.00 | 1,605.90 | 1,047,638 |
| 2023-01-04 | 1,535.00 | 1,645.00 | 1,535.00 | 1,635.00 | 1,562.88 | 173,375 |
| 2023-01-03 | 1,595.00 | 1,615.00 | 1,505.00 | 1,570.00 | 1,500.75 | 445,643 |
| 2023-01-02 | 1,620.00 | 1,725.00 | 1,590.00 | 1,600.00 | 1,529.43 | 286,298 |
| 2022-12-29 | 1,685.00 | 1,695.00 | 1,630.00 | 1,640.00 | 1,567.66 | 257,351 |
| 2022-12-28 | 1,640.00 | 1,720.00 | 1,620.00 | 1,705.00 | 1,629.80 | 333,074 |
| 2022-12-27 | 1,615.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,567.66 | 266,786 |
| 2022-12-26 | 1,680.00 | 1,685.00 | 1,600.00 | 1,635.00 | 1,562.88 | 362,523 |
| 2022-12-23 | 1,750.00 | 1,755.00 | 1,620.00 | 1,680.00 | 1,605.90 | 526,328 |
| 2022-12-22 | 1,780.00 | 1,805.00 | 1,760.00 | 1,770.00 | 1,691.93 | 350,678 |
| 2022-12-21 | 1,755.00 | 1,805.00 | 1,750.00 | 1,775.00 | 1,696.71 | 327,273 |
| 2022-12-20 | 1,870.00 | 1,875.00 | 1,760.00 | 1,760.00 | 1,682.37 | 444,336 |
| 2022-12-19 | 1,820.00 | 1,900.00 | 1,785.00 | 1,855.00 | 1,773.18 | 565,989 |
| 2022-12-16 | 1,815.00 | 1,850.00 | 1,765.00 | 1,840.00 | 1,758.84 | 641,398 |
| 2022-12-15 | 1,805.00 | 1,845.00 | 1,770.00 | 1,830.00 | 1,749.28 | 512,275 |
| 2022-12-14 | 1,880.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,720.60 | 494,724 |
| 2022-12-13 | 1,870.00 | 1,885.00 | 1,830.00 | 1,850.00 | 1,768.40 | 590,191 |
| 2022-12-12 | 1,800.00 | 1,860.00 | 1,740.00 | 1,860.00 | 1,777.96 | 683,240 |
| 2022-12-09 | 1,775.00 | 1,860.00 | 1,725.00 | 1,800.00 | 1,720.60 | 948,195 |
| 2022-12-08 | 1,795.00 | 1,815.00 | 1,745.00 | 1,775.00 | 1,696.71 | 579,844 |
| 2022-12-07 | 1,835.00 | 1,875.00 | 1,760.00 | 1,825.00 | 1,744.50 | 598,866 |
| 2022-12-06 | 1,890.00 | 1,920.00 | 1,840.00 | 1,875.00 | 1,792.30 | 884,975 |
| 2022-12-05 | 2,015.00 | 2,030.00 | 1,910.00 | 1,915.00 | 1,830.53 | 1,067,643 |
| 2022-12-02 | 2,150.00 | 2,250.00 | 1,985.00 | 2,010.00 | 1,921.34 | 4,164,570 |
| 2022-12-01 | 2,100.00 | 2,200.00 | 2,080.00 | 2,165.00 | 2,069.51 | 4,016,440 |
| 2022-11-30 | 2,120.00 | 2,155.00 | 2,070.00 | 2,110.00 | 2,016.93 | 1,832,488 |
| 2022-11-29 | 2,110.00 | 2,230.00 | 2,095.00 | 2,145.00 | 2,050.39 | 5,795,630 |
| 2022-11-28 | 2,175.00 | 2,195.00 | 2,065.00 | 2,130.00 | 2,036.05 | 3,926,743 |
| 2022-11-25 | 1,915.00 | 2,400.00 | 1,910.00 | 2,230.00 | 2,131.64 | 37,956,781 |
| 2022-11-24 | 1,875.00 | 1,915.00 | 1,840.00 | 1,885.00 | 1,801.86 | 1,247,977 |
| 2022-11-23 | 1,900.00 | 1,915.00 | 1,800.00 | 1,880.00 | 1,797.08 | 2,029,307 |
| 2022-11-22 | 1,965.00 | 2,160.00 | 1,870.00 | 1,910.00 | 1,825.75 | 8,666,809 |
| 2022-11-21 | 1,800.00 | 2,085.00 | 1,765.00 | 1,965.00 | 1,878.33 | 24,703,420 |
| 2022-11-18 | 1,860.00 | 1,930.00 | 1,700.00 | 1,740.00 | 1,663.25 | 2,701,102 |
| 2022-11-17 | 2,055.00 | 2,055.00 | 1,870.00 | 1,870.00 | 1,787.52 | 2,939,994 |
| 2022-11-16 | 2,065.00 | 2,070.00 | 1,940.00 | 2,070.00 | 1,978.70 | 3,890,945 |
| 2022-11-15 | 2,175.00 | 2,230.00 | 1,970.00 | 2,070.00 | 1,978.70 | 5,780,301 |
| 2022-11-14 | 2,530.00 | 2,555.00 | 2,075.00 | 2,175.00 | 2,079.06 | 17,727,340 |
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.