Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,126.86 | 3,053,581 |
| 2022-11-10 | 1,320.00 | 1,715.00 | 1,305.00 | 1,715.00 | 1,639.35 | 6,013,888 |
| 2022-11-09 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,261.78 | 125,936 |
| 2022-11-08 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,271.34 | 73,231 |
| 2022-11-07 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,257.00 | 57,888 |
| 2022-11-04 | 1,290.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,257.00 | 79,385 |
| 2022-11-03 | 1,320.00 | 1,325.00 | 1,265.00 | 1,295.00 | 1,237.88 | 93,741 |
| 2022-11-02 | 1,315.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,266.56 | 154,227 |
| 2022-11-01 | 1,310.00 | 1,330.00 | 1,290.00 | 1,310.00 | 1,252.22 | 45,393 |
| 2022-10-31 | 1,310.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,247.44 | 27,237 |
| 2022-10-28 | 1,305.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,242.66 | 79,587 |
| 2022-10-27 | 1,290.00 | 1,315.00 | 1,275.00 | 1,315.00 | 1,257.00 | 35,245 |
| 2022-10-26 | 1,295.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,233.10 | 41,073 |
| 2022-10-25 | 1,320.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,237.88 | 40,055 |
| 2022-10-24 | 1,295.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,237.88 | 66,242 |
| 2022-10-21 | 1,280.00 | 1,305.00 | 1,260.00 | 1,280.00 | 1,223.54 | 125,934 |
| 2022-10-20 | 1,310.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,242.66 | 63,175 |
| 2022-10-19 | 1,325.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,252.22 | 68,481 |
| 2022-10-18 | 1,300.00 | 1,335.00 | 1,290.00 | 1,325.00 | 1,266.56 | 58,365 |
| 2022-10-17 | 1,270.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,223.54 | 208,046 |
| 2022-10-14 | 1,190.00 | 1,270.00 | 1,190.00 | 1,270.00 | 1,213.98 | 98,677 |
| 2022-10-13 | 1,270.00 | 1,270.00 | 1,175.00 | 1,190.00 | 1,137.51 | 220,207 |
| 2022-10-12 | 1,290.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,223.54 | 110,660 |
| 2022-10-11 | 1,370.00 | 1,370.00 | 1,300.00 | 1,305.00 | 1,247.44 | 105,134 |
| 2022-10-07 | 1,385.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,328.69 | 91,677 |
| 2022-10-06 | 1,335.00 | 1,395.00 | 1,315.00 | 1,375.00 | 1,314.35 | 247,718 |
| 2022-10-05 | 1,350.00 | 1,375.00 | 1,320.00 | 1,325.00 | 1,266.56 | 179,964 |
| 2022-10-04 | 1,295.00 | 1,335.00 | 1,290.00 | 1,335.00 | 1,276.12 | 111,026 |
| 2022-09-30 | 1,265.00 | 1,315.00 | 1,250.00 | 1,290.00 | 1,233.10 | 75,759 |
| 2022-09-29 | 1,285.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,228.32 | 62,359 |
| 2022-09-28 | 1,345.00 | 1,375.00 | 1,270.00 | 1,275.00 | 1,218.76 | 214,164 |
| 2022-09-27 | 1,325.00 | 1,380.00 | 1,250.00 | 1,375.00 | 1,314.35 | 163,044 |
| 2022-09-26 | 1,400.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,266.56 | 167,431 |
| 2022-09-23 | 1,475.00 | 1,520.00 | 1,425.00 | 1,440.00 | 1,376.48 | 105,735 |
| 2022-09-22 | 1,500.00 | 1,500.00 | 1,410.00 | 1,475.00 | 1,409.94 | 116,053 |
| 2022-09-21 | 1,525.00 | 1,525.00 | 1,480.00 | 1,500.00 | 1,433.84 | 62,036 |
| 2022-09-20 | 1,480.00 | 1,525.00 | 1,475.00 | 1,510.00 | 1,443.40 | 111,551 |
| 2022-09-19 | 1,520.00 | 1,535.00 | 1,460.00 | 1,475.00 | 1,409.94 | 169,533 |
| 2022-09-16 | 1,570.00 | 1,570.00 | 1,530.00 | 1,535.00 | 1,467.29 | 71,921 |
| 2022-09-15 | 1,600.00 | 1,605.00 | 1,530.00 | 1,570.00 | 1,500.75 | 162,909 |
| 2022-09-14 | 1,575.00 | 1,575.00 | 1,520.00 | 1,540.00 | 1,472.07 | 99,360 |
| 2022-09-13 | 1,570.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,510.31 | 55,512 |
| 2022-09-08 | 1,525.00 | 1,555.00 | 1,515.00 | 1,535.00 | 1,467.29 | 61,770 |
| 2022-09-07 | 1,560.00 | 1,565.00 | 1,505.00 | 1,525.00 | 1,457.73 | 127,783 |
| 2022-09-06 | 1,520.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,467.29 | 83,807 |
| 2022-09-05 | 1,520.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,457.73 | 60,859 |
| 2022-09-02 | 1,560.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,452.96 | 106,067 |
| 2022-09-01 | 1,635.00 | 1,635.00 | 1,560.00 | 1,560.00 | 1,491.19 | 171,866 |
| 2022-08-31 | 1,635.00 | 1,635.00 | 1,600.00 | 1,625.00 | 1,553.32 | 183,545 |
| 2022-08-30 | 1,610.00 | 1,645.00 | 1,595.00 | 1,635.00 | 1,562.88 | 145,417 |
| 2022-08-29 | 1,640.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,538.99 | 205,134 |
| 2022-08-26 | 1,710.00 | 1,730.00 | 1,690.00 | 1,695.00 | 1,620.24 | 199,835 |
| 2022-08-25 | 1,665.00 | 1,710.00 | 1,660.00 | 1,700.00 | 1,625.02 | 133,146 |
| 2022-08-24 | 1,640.00 | 1,720.00 | 1,640.00 | 1,675.00 | 1,601.12 | 226,571 |
| 2022-08-23 | 1,650.00 | 1,685.00 | 1,630.00 | 1,645.00 | 1,572.44 | 180,788 |
| 2022-08-22 | 1,730.00 | 1,730.00 | 1,670.00 | 1,670.00 | 1,596.34 | 247,403 |
| 2022-08-19 | 1,700.00 | 1,795.00 | 1,685.00 | 1,740.00 | 1,663.25 | 611,121 |
| 2022-08-18 | 1,760.00 | 1,785.00 | 1,680.00 | 1,695.00 | 1,620.24 | 361,154 |
| 2022-08-17 | 1,750.00 | 1,755.00 | 1,705.00 | 1,735.00 | 1,658.47 | 198,544 |
| 2022-08-16 | 1,705.00 | 1,770.00 | 1,700.00 | 1,755.00 | 1,677.59 | 298,624 |
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.