Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,310.00 | 2,335.00 | 2,200.00 | 2,235.00 | 2,136.42 | 856,670 |
| 2022-05-17 | 2,240.00 | 2,310.00 | 2,160.00 | 2,310.00 | 2,208.11 | 1,170,826 |
| 2022-05-16 | 2,200.00 | 2,355.00 | 2,185.00 | 2,280.00 | 2,179.43 | 1,973,363 |
| 2022-05-13 | 2,450.00 | 2,450.00 | 2,220.00 | 2,300.00 | 2,198.55 | 2,276,778 |
| 2022-05-12 | 2,360.00 | 2,595.00 | 2,315.00 | 2,410.00 | 2,303.70 | 6,411,769 |
| 2022-05-11 | 2,620.00 | 2,740.00 | 2,400.00 | 2,400.00 | 2,294.14 | 11,627,930 |
| 2022-05-10 | 2,090.00 | 2,640.00 | 2,060.00 | 2,385.00 | 2,279.80 | 20,608,211 |
| 2022-05-09 | 2,300.00 | 2,310.00 | 2,105.00 | 2,150.00 | 2,055.17 | 2,879,240 |
| 2022-05-06 | 2,695.00 | 2,920.00 | 2,355.00 | 2,360.00 | 2,255.90 | 22,358,590 |
| 2022-05-04 | 2,025.00 | 2,500.00 | 1,995.00 | 2,355.00 | 2,251.12 | 26,194,891 |
| 2022-05-03 | 1,935.00 | 2,065.00 | 1,905.00 | 2,040.00 | 1,950.02 | 1,279,608 |
| 2022-05-02 | 1,905.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,830.53 | 205,337 |
| 2022-04-29 | 1,980.00 | 1,980.00 | 1,915.00 | 1,955.00 | 1,868.77 | 347,453 |
| 2022-04-28 | 1,945.00 | 2,010.00 | 1,885.00 | 1,980.00 | 1,892.67 | 1,164,169 |
| 2022-04-27 | 1,920.00 | 1,930.00 | 1,860.00 | 1,870.00 | 1,787.52 | 541,572 |
| 2022-04-26 | 1,965.00 | 2,065.00 | 1,955.00 | 1,985.00 | 1,897.44 | 555,179 |
| 2022-04-25 | 2,005.00 | 2,030.00 | 1,930.00 | 1,980.00 | 1,892.67 | 417,802 |
| 2022-04-22 | 2,080.00 | 2,090.00 | 1,985.00 | 2,035.00 | 1,945.24 | 587,463 |
| 2022-04-21 | 2,045.00 | 2,105.00 | 1,990.00 | 2,100.00 | 2,007.37 | 836,132 |
| 2022-04-20 | 1,935.00 | 2,050.00 | 1,915.00 | 2,040.00 | 1,950.02 | 1,033,733 |
| 2022-04-19 | 1,910.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,844.87 | 249,083 |
| 2022-04-18 | 1,855.00 | 1,945.00 | 1,850.00 | 1,930.00 | 1,844.87 | 376,243 |
| 2022-04-15 | 1,840.00 | 1,900.00 | 1,785.00 | 1,880.00 | 1,797.08 | 319,092 |
| 2022-04-14 | 1,890.00 | 1,900.00 | 1,825.00 | 1,830.00 | 1,749.28 | 338,196 |
| 2022-04-13 | 1,860.00 | 1,930.00 | 1,855.00 | 1,880.00 | 1,797.08 | 258,785 |
| 2022-04-12 | 1,855.00 | 1,895.00 | 1,830.00 | 1,880.00 | 1,797.08 | 362,911 |
| 2022-04-11 | 1,945.00 | 1,955.00 | 1,890.00 | 1,905.00 | 1,820.97 | 360,117 |
| 2022-04-08 | 2,000.00 | 2,010.00 | 1,935.00 | 1,945.00 | 1,859.21 | 433,316 |
| 2022-04-07 | 2,035.00 | 2,035.00 | 1,955.00 | 2,000.00 | 1,911.78 | 675,629 |
| 2022-04-06 | 2,095.00 | 2,150.00 | 2,040.00 | 2,060.00 | 1,969.14 | 1,011,469 |
| 2022-04-05 | 2,090.00 | 2,145.00 | 1,950.00 | 2,145.00 | 2,050.39 | 2,003,357 |
| 2022-04-04 | 2,060.00 | 2,180.00 | 2,025.00 | 2,085.00 | 1,993.03 | 2,922,157 |
| 2022-04-01 | 2,400.00 | 2,550.00 | 2,010.00 | 2,030.00 | 1,940.46 | 11,460,590 |
| 2022-03-31 | 1,900.00 | 2,115.00 | 1,850.00 | 2,115.00 | 2,021.71 | 2,269,402 |
| 2022-03-30 | 1,650.00 | 1,670.00 | 1,550.00 | 1,630.00 | 1,558.10 | 890,842 |
| 2022-03-29 | 1,535.00 | 1,725.00 | 1,525.00 | 1,625.00 | 1,553.32 | 2,136,768 |
| 2022-03-28 | 1,440.00 | 1,555.00 | 1,415.00 | 1,525.00 | 1,457.73 | 735,757 |
| 2022-03-25 | 1,485.00 | 1,490.00 | 1,415.00 | 1,455.00 | 1,390.82 | 325,050 |
| 2022-03-24 | 1,560.00 | 1,590.00 | 1,405.00 | 1,485.00 | 1,419.50 | 1,158,467 |
| 2022-03-23 | 1,615.00 | 1,640.00 | 1,555.00 | 1,575.00 | 1,505.53 | 348,571 |
| 2022-03-22 | 1,690.00 | 1,695.00 | 1,535.00 | 1,615.00 | 1,543.76 | 756,438 |
| 2022-03-21 | 1,555.00 | 1,760.00 | 1,555.00 | 1,685.00 | 1,610.68 | 1,311,389 |
| 2022-03-18 | 1,560.00 | 1,590.00 | 1,520.00 | 1,565.00 | 1,495.97 | 223,526 |
| 2022-03-17 | 1,505.00 | 1,580.00 | 1,490.00 | 1,555.00 | 1,486.41 | 376,626 |
| 2022-03-16 | 1,575.00 | 1,595.00 | 1,400.00 | 1,505.00 | 1,438.62 | 1,982,447 |
| 2022-03-15 | 1,620.00 | 1,690.00 | 1,620.00 | 1,660.00 | 1,586.78 | 265,736 |
| 2022-03-14 | 1,670.00 | 1,680.00 | 1,610.00 | 1,640.00 | 1,567.66 | 188,454 |
| 2022-03-11 | 1,625.00 | 1,685.00 | 1,615.00 | 1,680.00 | 1,605.90 | 356,803 |
| 2022-03-10 | 1,595.00 | 1,650.00 | 1,595.00 | 1,605.00 | 1,534.21 | 176,841 |
| 2022-03-08 | 1,600.00 | 1,635.00 | 1,555.00 | 1,575.00 | 1,505.53 | 358,069 |
| 2022-03-07 | 1,705.00 | 1,705.00 | 1,635.00 | 1,635.00 | 1,562.88 | 403,926 |
| 2022-03-04 | 1,635.00 | 1,725.00 | 1,625.00 | 1,725.00 | 1,648.91 | 581,218 |
| 2022-03-03 | 1,650.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,553.32 | 271,148 |
| 2022-03-02 | 1,555.00 | 1,665.00 | 1,540.00 | 1,635.00 | 1,562.88 | 506,369 |
| 2022-02-28 | 1,495.00 | 1,590.00 | 1,485.00 | 1,555.00 | 1,486.41 | 280,862 |
| 2022-02-25 | 1,455.00 | 1,580.00 | 1,455.00 | 1,515.00 | 1,448.18 | 561,410 |
| 2022-02-24 | 1,500.00 | 1,620.00 | 1,435.00 | 1,435.00 | 1,371.70 | 845,940 |
| 2022-02-23 | 1,465.00 | 1,510.00 | 1,460.00 | 1,490.00 | 1,424.28 | 134,912 |
| 2022-02-22 | 1,450.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,395.60 | 158,492 |
| 2022-02-21 | 1,505.00 | 1,510.00 | 1,460.00 | 1,510.00 | 1,443.40 | 134,129 |
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.