Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,955.00 | 1,970.00 | 1,875.00 | 1,925.00 | 1,840.09 | 567,931 |
| 2021-11-19 | 2,010.00 | 2,065.00 | 1,965.00 | 1,980.00 | 1,892.67 | 459,994 |
| 2021-11-18 | 2,005.00 | 2,045.00 | 1,980.00 | 2,010.00 | 1,921.34 | 355,756 |
| 2021-11-17 | 2,070.00 | 2,080.00 | 1,995.00 | 2,030.00 | 1,940.46 | 467,214 |
| 2021-11-16 | 2,170.00 | 2,170.00 | 2,020.00 | 2,050.00 | 1,959.58 | 471,171 |
| 2021-11-15 | 2,000.00 | 2,165.00 | 2,000.00 | 2,115.00 | 2,021.71 | 414,972 |
| 2021-11-12 | 2,120.00 | 2,185.00 | 2,090.00 | 2,125.00 | 2,031.27 | 392,277 |
| 2021-11-11 | 2,205.00 | 2,275.00 | 2,110.00 | 2,115.00 | 2,021.71 | 433,153 |
| 2021-11-10 | 2,200.00 | 2,235.00 | 2,115.00 | 2,205.00 | 2,107.74 | 859,497 |
| 2021-11-09 | 2,275.00 | 2,375.00 | 2,220.00 | 2,235.00 | 2,136.42 | 695,277 |
| 2021-11-08 | 2,150.00 | 2,335.00 | 2,080.00 | 2,300.00 | 2,198.55 | 1,851,533 |
| 2021-11-05 | 2,600.00 | 2,720.00 | 1,835.00 | 2,165.00 | 2,069.51 | 5,618,659 |
| 2021-11-04 | 2,625.00 | 2,760.00 | 2,510.00 | 2,590.00 | 2,475.76 | 1,405,205 |
| 2021-11-03 | 2,630.00 | 2,645.00 | 2,460.00 | 2,625.00 | 2,509.22 | 1,659,055 |
| 2021-11-02 | 2,670.00 | 2,750.00 | 2,585.00 | 2,630.00 | 2,513.99 | 1,925,197 |
| 2021-11-01 | 2,860.00 | 2,865.00 | 2,580.00 | 2,670.00 | 2,552.23 | 1,879,569 |
| 2021-10-29 | 3,040.00 | 3,100.00 | 2,770.00 | 2,810.00 | 2,686.06 | 1,840,802 |
| 2021-10-28 | 3,160.00 | 3,165.00 | 3,005.00 | 3,050.00 | 2,915.47 | 962,710 |
| 2021-10-27 | 3,180.00 | 3,450.00 | 3,115.00 | 3,200.00 | 3,058.85 | 2,522,521 |
| 2021-10-26 | 3,160.00 | 3,300.00 | 3,090.00 | 3,175.00 | 3,034.96 | 2,193,007 |
| 2021-10-25 | 3,135.00 | 3,160.00 | 2,915.00 | 3,010.00 | 2,877.23 | 1,423,182 |
| 2021-10-22 | 3,130.00 | 3,320.00 | 3,065.00 | 3,180.00 | 3,039.74 | 1,360,979 |
| 2021-10-21 | 3,460.00 | 3,480.00 | 3,175.00 | 3,175.00 | 3,034.96 | 1,708,739 |
| 2021-10-20 | 3,600.00 | 3,655.00 | 3,450.00 | 3,485.00 | 3,331.28 | 1,534,483 |
| 2021-10-19 | 3,560.00 | 3,645.00 | 3,395.00 | 3,475.00 | 3,321.72 | 1,455,985 |
| 2021-10-18 | 3,635.00 | 3,700.00 | 3,320.00 | 3,630.00 | 3,469.89 | 2,808,264 |
| 2021-10-15 | 3,130.00 | 3,770.00 | 3,100.00 | 3,580.00 | 3,422.09 | 11,621,600 |
| 2021-10-14 | 2,970.00 | 3,145.00 | 2,880.00 | 3,015.00 | 2,882.01 | 1,307,387 |
← NewerPage 21 of 21 · 1,228 trading days
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.