Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,695.00 | 1,720.00 | 1,675.00 | 1,685.00 | 1,610.68 | 150,182 |
| 2022-08-11 | 1,685.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,620.24 | 131,787 |
| 2022-08-10 | 1,685.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,601.12 | 114,575 |
| 2022-08-09 | 1,710.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,615.46 | 84,913 |
| 2022-08-08 | 1,725.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,634.57 | 82,561 |
| 2022-08-05 | 1,715.00 | 1,715.00 | 1,680.00 | 1,710.00 | 1,634.57 | 102,541 |
| 2022-08-04 | 1,685.00 | 1,730.00 | 1,685.00 | 1,705.00 | 1,629.80 | 108,916 |
| 2022-08-03 | 1,680.00 | 1,700.00 | 1,655.00 | 1,685.00 | 1,610.68 | 46,764 |
| 2022-08-02 | 1,730.00 | 1,730.00 | 1,675.00 | 1,690.00 | 1,615.46 | 84,297 |
| 2022-08-01 | 1,670.00 | 1,730.00 | 1,670.00 | 1,725.00 | 1,648.91 | 149,609 |
| 2022-07-29 | 1,670.00 | 1,705.00 | 1,670.00 | 1,695.00 | 1,620.24 | 122,790 |
| 2022-07-28 | 1,695.00 | 1,715.00 | 1,660.00 | 1,670.00 | 1,596.34 | 117,379 |
| 2022-07-27 | 1,665.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,586.78 | 40,811 |
| 2022-07-26 | 1,640.00 | 1,670.00 | 1,615.00 | 1,665.00 | 1,591.56 | 92,197 |
| 2022-07-25 | 1,625.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,553.32 | 80,561 |
| 2022-07-22 | 1,680.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,572.44 | 122,124 |
| 2022-07-21 | 1,635.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,605.90 | 157,010 |
| 2022-07-20 | 1,640.00 | 1,655.00 | 1,625.00 | 1,645.00 | 1,572.44 | 92,789 |
| 2022-07-19 | 1,590.00 | 1,630.00 | 1,555.00 | 1,625.00 | 1,553.32 | 82,335 |
| 2022-07-18 | 1,545.00 | 1,610.00 | 1,540.00 | 1,590.00 | 1,519.87 | 158,823 |
| 2022-07-15 | 1,570.00 | 1,590.00 | 1,510.00 | 1,525.00 | 1,457.73 | 113,511 |
| 2022-07-14 | 1,560.00 | 1,580.00 | 1,535.00 | 1,570.00 | 1,500.75 | 96,779 |
| 2022-07-13 | 1,555.00 | 1,560.00 | 1,505.00 | 1,560.00 | 1,491.19 | 139,694 |
| 2022-07-12 | 1,610.00 | 1,630.00 | 1,540.00 | 1,555.00 | 1,486.41 | 191,288 |
| 2022-07-11 | 1,685.00 | 1,690.00 | 1,610.00 | 1,635.00 | 1,562.88 | 200,680 |
| 2022-07-08 | 1,595.00 | 1,685.00 | 1,595.00 | 1,640.00 | 1,567.66 | 462,221 |
| 2022-07-07 | 1,675.00 | 1,710.00 | 1,575.00 | 1,585.00 | 1,515.09 | 408,964 |
| 2022-07-06 | 1,610.00 | 1,615.00 | 1,560.00 | 1,610.00 | 1,538.99 | 227,714 |
| 2022-07-05 | 1,565.00 | 1,625.00 | 1,560.00 | 1,595.00 | 1,524.65 | 177,185 |
| 2022-07-04 | 1,565.00 | 1,585.00 | 1,485.00 | 1,550.00 | 1,481.63 | 215,043 |
| 2022-07-01 | 1,555.00 | 1,625.00 | 1,540.00 | 1,565.00 | 1,495.97 | 166,381 |
| 2022-06-30 | 1,620.00 | 1,625.00 | 1,525.00 | 1,585.00 | 1,515.09 | 268,557 |
| 2022-06-29 | 1,555.00 | 1,640.00 | 1,555.00 | 1,640.00 | 1,567.66 | 233,015 |
| 2022-06-28 | 1,535.00 | 1,600.00 | 1,535.00 | 1,585.00 | 1,515.09 | 240,676 |
| 2022-06-27 | 1,525.00 | 1,595.00 | 1,495.00 | 1,565.00 | 1,495.97 | 224,876 |
| 2022-06-24 | 1,435.00 | 1,495.00 | 1,420.00 | 1,485.00 | 1,419.50 | 269,507 |
| 2022-06-23 | 1,520.00 | 1,550.00 | 1,420.00 | 1,420.00 | 1,357.37 | 383,576 |
| 2022-06-22 | 1,675.00 | 1,705.00 | 1,510.00 | 1,510.00 | 1,443.40 | 399,711 |
| 2022-06-21 | 1,585.00 | 1,665.00 | 1,585.00 | 1,640.00 | 1,567.66 | 244,710 |
| 2022-06-20 | 1,705.00 | 1,725.00 | 1,570.00 | 1,585.00 | 1,515.09 | 396,537 |
| 2022-06-17 | 1,660.00 | 1,715.00 | 1,605.00 | 1,705.00 | 1,629.80 | 467,906 |
| 2022-06-16 | 1,725.00 | 1,780.00 | 1,690.00 | 1,715.00 | 1,639.35 | 392,414 |
| 2022-06-15 | 1,780.00 | 1,820.00 | 1,690.00 | 1,705.00 | 1,629.80 | 399,294 |
| 2022-06-14 | 1,745.00 | 1,825.00 | 1,705.00 | 1,820.00 | 1,739.72 | 483,723 |
| 2022-06-13 | 1,845.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,734.94 | 399,082 |
| 2022-06-10 | 1,965.00 | 1,980.00 | 1,890.00 | 1,915.00 | 1,830.53 | 420,755 |
| 2022-06-09 | 2,025.00 | 2,035.00 | 1,955.00 | 1,985.00 | 1,897.44 | 394,600 |
| 2022-06-08 | 2,015.00 | 2,040.00 | 1,975.00 | 1,990.00 | 1,902.22 | 456,540 |
| 2022-06-07 | 1,960.00 | 2,035.00 | 1,940.00 | 2,010.00 | 1,921.34 | 515,570 |
| 2022-06-03 | 2,010.00 | 2,035.00 | 1,960.00 | 1,970.00 | 1,883.11 | 247,118 |
| 2022-06-02 | 2,040.00 | 2,070.00 | 1,980.00 | 1,985.00 | 1,897.44 | 390,401 |
| 2022-05-31 | 2,060.00 | 2,100.00 | 2,025.00 | 2,060.00 | 1,969.14 | 410,963 |
| 2022-05-30 | 2,025.00 | 2,140.00 | 2,005.00 | 2,080.00 | 1,988.25 | 770,175 |
| 2022-05-27 | 1,965.00 | 2,055.00 | 1,935.00 | 2,015.00 | 1,926.12 | 795,955 |
| 2022-05-26 | 1,980.00 | 2,015.00 | 1,925.00 | 1,925.00 | 1,840.09 | 456,274 |
| 2022-05-25 | 1,975.00 | 2,025.00 | 1,940.00 | 1,965.00 | 1,878.33 | 302,242 |
| 2022-05-24 | 2,070.00 | 2,085.00 | 1,965.00 | 1,970.00 | 1,883.11 | 852,734 |
| 2022-05-23 | 2,175.00 | 2,175.00 | 2,050.00 | 2,070.00 | 1,978.70 | 434,038 |
| 2022-05-20 | 2,120.00 | 2,250.00 | 2,085.00 | 2,145.00 | 2,050.39 | 649,839 |
| 2022-05-19 | 2,165.00 | 2,195.00 | 2,090.00 | 2,125.00 | 2,031.27 | 861,505 |
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.