Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,201.00 | 1,450.00 | 1,201.00 | 1,305.00 | 1,305.00 | 675,222 |
| 2026-07-16 | 1,198.00 | 1,247.00 | 1,180.00 | 1,222.00 | 1,222.00 | 36,289 |
| 2026-07-15 | 1,170.00 | 1,199.00 | 1,161.00 | 1,190.00 | 1,190.00 | 20,418 |
| 2026-07-14 | 1,178.00 | 1,179.00 | 1,122.00 | 1,179.00 | 1,179.00 | 49,706 |
| 2026-07-13 | 1,201.00 | 1,223.00 | 1,157.00 | 1,172.00 | 1,172.00 | 62,265 |
| 2026-07-10 | 1,220.00 | 1,230.00 | 1,180.00 | 1,200.00 | 1,200.00 | 33,919 |
| 2026-07-09 | 1,192.00 | 1,229.00 | 1,140.00 | 1,169.00 | 1,169.00 | 36,060 |
| 2026-07-08 | 1,213.00 | 1,229.00 | 1,172.00 | 1,200.00 | 1,200.00 | 41,829 |
| 2026-07-07 | 1,195.00 | 1,217.00 | 1,166.00 | 1,213.00 | 1,213.00 | 59,630 |
| 2026-07-06 | 1,230.00 | 1,230.00 | 1,142.00 | 1,183.00 | 1,183.00 | 57,616 |
| 2026-07-03 | 1,200.00 | 1,230.00 | 1,159.00 | 1,181.00 | 1,181.00 | 37,532 |
| 2026-07-02 | 1,162.00 | 1,231.00 | 1,140.00 | 1,200.00 | 1,200.00 | 80,476 |
| 2026-07-01 | 1,164.00 | 1,193.00 | 1,141.00 | 1,162.00 | 1,162.00 | 100,499 |
| 2026-06-30 | 1,178.00 | 1,178.00 | 1,147.00 | 1,154.00 | 1,154.00 | 58,889 |
| 2026-06-29 | 1,228.00 | 1,235.00 | 1,158.00 | 1,170.00 | 1,170.00 | 224,112 |
| 2026-06-26 | 1,260.00 | 1,297.00 | 1,160.00 | 1,229.00 | 1,229.00 | 204,565 |
| 2026-06-25 | 1,262.00 | 1,319.00 | 1,254.00 | 1,287.00 | 1,287.00 | 49,285 |
| 2026-06-24 | 1,236.00 | 1,316.00 | 1,236.00 | 1,303.00 | 1,303.00 | 74,450 |
| 2026-06-23 | 1,310.00 | 1,347.00 | 1,266.00 | 1,300.00 | 1,300.00 | 65,694 |
| 2026-06-22 | 1,345.00 | 1,345.00 | 1,262.00 | 1,310.00 | 1,310.00 | 75,129 |
| 2026-06-19 | 1,350.00 | 1,390.00 | 1,256.00 | 1,291.00 | 1,291.00 | 203,379 |
| 2026-06-18 | 1,345.00 | 1,356.00 | 1,285.00 | 1,334.00 | 1,334.00 | 81,241 |
| 2026-06-17 | 1,354.00 | 1,366.00 | 1,308.00 | 1,345.00 | 1,345.00 | 29,000 |
| 2026-06-16 | 1,350.00 | 1,357.00 | 1,310.00 | 1,320.00 | 1,320.00 | 41,437 |
| 2026-06-15 | 1,387.00 | 1,408.00 | 1,315.00 | 1,357.00 | 1,357.00 | 34,951 |
| 2026-06-12 | 1,340.00 | 1,379.00 | 1,322.00 | 1,361.00 | 1,361.00 | 73,790 |
| 2026-06-11 | 1,260.00 | 1,340.00 | 1,251.00 | 1,326.00 | 1,326.00 | 58,398 |
| 2026-06-10 | 1,268.00 | 1,280.00 | 1,232.00 | 1,260.00 | 1,260.00 | 44,227 |
| 2026-06-09 | 1,215.00 | 1,280.00 | 1,215.00 | 1,269.00 | 1,269.00 | 135,038 |
| 2026-06-08 | 1,190.00 | 1,230.00 | 1,166.00 | 1,215.00 | 1,215.00 | 248,809 |
| 2026-06-05 | 1,285.00 | 1,330.00 | 1,231.00 | 1,233.00 | 1,233.00 | 151,966 |
| 2026-06-04 | 1,310.00 | 1,344.00 | 1,280.00 | 1,293.00 | 1,293.00 | 68,004 |
| 2026-06-02 | 1,340.00 | 1,340.00 | 1,289.00 | 1,310.00 | 1,310.00 | 100,289 |
| 2026-06-01 | 1,333.00 | 1,381.00 | 1,220.00 | 1,340.00 | 1,340.00 | 215,226 |
| 2026-05-29 | 1,394.00 | 1,395.00 | 1,280.00 | 1,344.00 | 1,344.00 | 239,187 |
| 2026-05-28 | 1,332.00 | 1,393.00 | 1,327.00 | 1,393.00 | 1,393.00 | 78,199 |
| 2026-05-27 | 1,390.00 | 1,450.00 | 1,311.00 | 1,332.00 | 1,332.00 | 210,544 |
| 2026-05-26 | 1,460.00 | 1,460.00 | 1,375.00 | 1,391.00 | 1,391.00 | 169,653 |
| 2026-05-22 | 1,408.00 | 1,449.00 | 1,402.00 | 1,425.00 | 1,425.00 | 209,913 |
| 2026-05-21 | 1,460.00 | 1,549.00 | 1,370.00 | 1,401.00 | 1,401.00 | 856,225 |
| 2026-05-20 | 1,467.00 | 1,469.00 | 1,399.00 | 1,455.00 | 1,455.00 | 129,072 |
| 2026-05-19 | 1,487.00 | 1,499.00 | 1,450.00 | 1,479.00 | 1,479.00 | 57,604 |
| 2026-05-18 | 1,513.00 | 1,539.00 | 1,387.00 | 1,516.00 | 1,516.00 | 143,100 |
| 2026-05-15 | 1,548.00 | 1,562.00 | 1,480.00 | 1,513.00 | 1,513.00 | 184,825 |
| 2026-05-14 | 1,487.00 | 1,680.00 | 1,460.00 | 1,526.00 | 1,526.00 | 624,609 |
| 2026-05-13 | 1,563.00 | 1,570.00 | 1,483.00 | 1,496.00 | 1,496.00 | 280,657 |
| 2026-05-12 | 1,433.00 | 1,620.00 | 1,405.00 | 1,565.00 | 1,565.00 | 1,398,037 |
| 2026-05-11 | 1,490.00 | 1,599.00 | 1,342.00 | 1,433.00 | 1,433.00 | 1,319,280 |
| 2026-05-08 | 1,285.00 | 1,585.00 | 1,284.00 | 1,498.00 | 1,498.00 | 3,504,695 |
| 2026-05-07 | 1,299.00 | 1,300.00 | 1,254.00 | 1,285.00 | 1,285.00 | 148,991 |
| 2026-05-06 | 1,300.00 | 1,398.00 | 1,271.00 | 1,295.00 | 1,295.00 | 819,697 |
| 2026-05-04 | 1,256.00 | 1,359.00 | 1,256.00 | 1,293.00 | 1,293.00 | 794,248 |
| 2026-04-30 | 1,240.00 | 1,280.00 | 1,235.00 | 1,254.00 | 1,254.00 | 181,742 |
| 2026-04-29 | 1,263.00 | 1,263.00 | 1,228.00 | 1,236.00 | 1,236.00 | 67,400 |
| 2026-04-28 | 1,250.00 | 1,279.00 | 1,231.00 | 1,236.00 | 1,236.00 | 153,005 |
| 2026-04-27 | 1,229.00 | 1,266.00 | 1,217.00 | 1,242.00 | 1,242.00 | 221,299 |
| 2026-04-24 | 1,233.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | 113,173 |
| 2026-04-23 | 1,228.00 | 1,243.00 | 1,221.00 | 1,233.00 | 1,233.00 | 117,324 |
| 2026-04-22 | 1,218.00 | 1,244.00 | 1,213.00 | 1,228.00 | 1,228.00 | 122,197 |
| 2026-04-21 | 1,255.00 | 1,255.00 | 1,208.00 | 1,212.00 | 1,212.00 | 204,395 |
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.