Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,405.00 | 1,545.00 | 1,405.00 | 1,515.00 | 1,448.18 | 462,248 |
| 2022-02-17 | 1,395.00 | 1,490.00 | 1,375.00 | 1,435.00 | 1,371.70 | 303,979 |
| 2022-02-16 | 1,340.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,333.47 | 90,326 |
| 2022-02-15 | 1,370.00 | 1,400.00 | 1,325.00 | 1,325.00 | 1,266.56 | 140,281 |
| 2022-02-14 | 1,430.00 | 1,430.00 | 1,375.00 | 1,380.00 | 1,319.13 | 146,566 |
| 2022-02-11 | 1,470.00 | 1,495.00 | 1,410.00 | 1,450.00 | 1,386.04 | 103,335 |
| 2022-02-10 | 1,520.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,433.84 | 154,447 |
| 2022-02-09 | 1,495.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,452.96 | 242,303 |
| 2022-02-08 | 1,520.00 | 1,520.00 | 1,445.00 | 1,475.00 | 1,409.94 | 172,008 |
| 2022-02-07 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,414.72 | 113,940 |
| 2022-02-04 | 1,450.00 | 1,485.00 | 1,430.00 | 1,450.00 | 1,386.04 | 74,537 |
| 2022-02-03 | 1,395.00 | 1,465.00 | 1,395.00 | 1,455.00 | 1,390.82 | 165,845 |
| 2022-01-28 | 1,345.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,319.13 | 133,248 |
| 2022-01-27 | 1,420.00 | 1,420.00 | 1,320.00 | 1,345.00 | 1,285.67 | 217,868 |
| 2022-01-26 | 1,370.00 | 1,425.00 | 1,325.00 | 1,385.00 | 1,323.91 | 176,826 |
| 2022-01-25 | 1,395.00 | 1,455.00 | 1,325.00 | 1,340.00 | 1,280.89 | 288,470 |
| 2022-01-24 | 1,470.00 | 1,500.00 | 1,380.00 | 1,395.00 | 1,333.47 | 326,032 |
| 2022-01-21 | 1,460.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,419.50 | 97,732 |
| 2022-01-20 | 1,490.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,414.72 | 134,393 |
| 2022-01-19 | 1,485.00 | 1,500.00 | 1,430.00 | 1,465.00 | 1,400.38 | 191,160 |
| 2022-01-18 | 1,500.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,429.06 | 208,133 |
| 2022-01-17 | 1,600.00 | 1,605.00 | 1,480.00 | 1,485.00 | 1,419.50 | 500,251 |
| 2022-01-14 | 1,620.00 | 1,635.00 | 1,585.00 | 1,600.00 | 1,529.43 | 166,017 |
| 2022-01-13 | 1,605.00 | 1,675.00 | 1,605.00 | 1,645.00 | 1,572.44 | 162,868 |
| 2022-01-12 | 1,610.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,567.66 | 129,736 |
| 2022-01-11 | 1,665.00 | 1,700.00 | 1,580.00 | 1,610.00 | 1,538.99 | 448,517 |
| 2022-01-10 | 1,725.00 | 1,735.00 | 1,660.00 | 1,660.00 | 1,586.78 | 292,211 |
| 2022-01-07 | 1,720.00 | 1,740.00 | 1,680.00 | 1,730.00 | 1,653.69 | 240,463 |
| 2022-01-06 | 1,770.00 | 1,790.00 | 1,715.00 | 1,715.00 | 1,639.35 | 520,896 |
| 2022-01-05 | 1,730.00 | 1,935.00 | 1,715.00 | 1,810.00 | 1,730.16 | 2,674,984 |
| 2022-01-04 | 1,725.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,653.69 | 308,447 |
| 2022-01-03 | 1,725.00 | 1,785.00 | 1,720.00 | 1,725.00 | 1,648.91 | 318,766 |
| 2021-12-30 | 1,670.00 | 1,765.00 | 1,670.00 | 1,725.00 | 1,648.91 | 344,554 |
| 2021-12-29 | 1,630.00 | 1,715.00 | 1,630.00 | 1,665.00 | 1,591.56 | 204,625 |
| 2021-12-28 | 1,700.00 | 1,700.00 | 1,625.00 | 1,640.00 | 1,567.66 | 270,113 |
| 2021-12-27 | 1,755.00 | 1,760.00 | 1,680.00 | 1,680.00 | 1,605.90 | 293,690 |
| 2021-12-24 | 1,725.00 | 1,800.00 | 1,705.00 | 1,740.00 | 1,663.25 | 520,311 |
| 2021-12-23 | 1,695.00 | 1,760.00 | 1,680.00 | 1,725.00 | 1,648.91 | 271,157 |
| 2021-12-22 | 1,650.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,634.57 | 208,578 |
| 2021-12-21 | 1,690.00 | 1,715.00 | 1,615.00 | 1,665.00 | 1,591.56 | 313,943 |
| 2021-12-20 | 1,665.00 | 1,695.00 | 1,660.00 | 1,680.00 | 1,605.90 | 230,599 |
| 2021-12-17 | 1,690.00 | 1,725.00 | 1,670.00 | 1,695.00 | 1,620.24 | 359,825 |
| 2021-12-16 | 1,735.00 | 1,810.00 | 1,675.00 | 1,690.00 | 1,615.46 | 530,816 |
| 2021-12-15 | 1,760.00 | 1,770.00 | 1,700.00 | 1,720.00 | 1,644.13 | 502,842 |
| 2021-12-14 | 1,785.00 | 1,790.00 | 1,725.00 | 1,780.00 | 1,701.49 | 309,321 |
| 2021-12-13 | 1,825.00 | 1,855.00 | 1,750.00 | 1,775.00 | 1,696.71 | 361,142 |
| 2021-12-10 | 1,875.00 | 1,950.00 | 1,820.00 | 1,825.00 | 1,744.50 | 334,474 |
| 2021-12-09 | 1,835.00 | 1,890.00 | 1,815.00 | 1,880.00 | 1,797.08 | 292,563 |
| 2021-12-08 | 1,850.00 | 1,880.00 | 1,805.00 | 1,820.00 | 1,739.72 | 380,941 |
| 2021-12-07 | 1,820.00 | 1,935.00 | 1,805.00 | 1,835.00 | 1,754.06 | 426,863 |
| 2021-12-06 | 1,790.00 | 1,850.00 | 1,770.00 | 1,810.00 | 1,730.16 | 272,071 |
| 2021-12-03 | 1,780.00 | 1,840.00 | 1,750.00 | 1,830.00 | 1,749.28 | 171,252 |
| 2021-12-02 | 1,735.00 | 1,800.00 | 1,690.00 | 1,785.00 | 1,706.27 | 338,958 |
| 2021-12-01 | 1,715.00 | 1,795.00 | 1,660.00 | 1,725.00 | 1,648.91 | 425,727 |
| 2021-11-30 | 1,795.00 | 1,820.00 | 1,670.00 | 1,700.00 | 1,625.02 | 525,797 |
| 2021-11-29 | 1,715.00 | 1,820.00 | 1,715.00 | 1,790.00 | 1,711.05 | 478,266 |
| 2021-11-26 | 1,950.00 | 2,060.00 | 1,785.00 | 1,815.00 | 1,734.94 | 1,497,181 |
| 2021-11-25 | 1,900.00 | 1,950.00 | 1,880.00 | 1,940.00 | 1,854.43 | 413,871 |
| 2021-11-24 | 1,950.00 | 1,995.00 | 1,875.00 | 1,910.00 | 1,825.75 | 434,278 |
| 2021-11-23 | 1,925.00 | 2,035.00 | 1,900.00 | 1,940.00 | 1,854.43 | 450,070 |
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.