Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,280.00 | 1,282.00 | 1,243.00 | 1,255.00 | 1,255.00 | 106,817 |
| 2026-04-17 | 1,261.00 | 1,310.00 | 1,253.00 | 1,280.00 | 1,280.00 | 216,377 |
| 2026-04-16 | 1,237.00 | 1,290.00 | 1,221.00 | 1,277.00 | 1,277.00 | 163,668 |
| 2026-04-15 | 1,253.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,236.00 | 236,184 |
| 2026-04-14 | 1,217.00 | 1,266.00 | 1,206.00 | 1,244.00 | 1,244.00 | 161,115 |
| 2026-04-13 | 1,226.00 | 1,290.00 | 1,220.00 | 1,224.00 | 1,224.00 | 161,117 |
| 2026-04-10 | 1,202.00 | 1,229.00 | 1,201.00 | 1,226.00 | 1,226.00 | 113,910 |
| 2026-04-09 | 1,220.00 | 1,239.00 | 1,194.00 | 1,199.00 | 1,199.00 | 146,985 |
| 2026-04-08 | 1,235.00 | 1,236.00 | 1,192.00 | 1,220.00 | 1,220.00 | 345,344 |
| 2026-04-07 | 1,280.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | 550,721 |
| 2026-04-06 | 1,217.00 | 1,299.00 | 1,208.00 | 1,279.00 | 1,279.00 | 570,613 |
| 2026-04-03 | 1,231.00 | 1,244.00 | 1,206.00 | 1,217.00 | 1,217.00 | 218,663 |
| 2026-04-02 | 1,249.00 | 1,317.00 | 1,186.00 | 1,228.00 | 1,228.00 | 933,017 |
| 2026-04-01 | 1,207.00 | 1,257.00 | 1,165.00 | 1,210.00 | 1,210.00 | 584,972 |
| 2026-03-31 | 1,295.00 | 1,301.00 | 1,188.00 | 1,189.00 | 1,189.00 | 928,094 |
| 2026-03-30 | 1,341.00 | 1,400.00 | 1,280.00 | 1,295.00 | 1,295.00 | 2,289,527 |
| 2026-03-27 | 1,550.00 | 1,561.00 | 1,261.00 | 1,275.00 | 1,275.00 | 5,105,130 |
| 2026-03-26 | 1,149.00 | 1,478.00 | 1,127.00 | 1,478.00 | 1,478.00 | 8,900,777 |
| 2026-03-25 | 1,165.00 | 1,176.00 | 1,131.00 | 1,137.00 | 1,137.00 | 56,071 |
| 2026-03-24 | 1,159.00 | 1,188.00 | 1,121.00 | 1,165.00 | 1,165.00 | 108,490 |
| 2026-03-23 | 1,121.00 | 1,190.00 | 1,092.00 | 1,170.00 | 1,170.00 | 175,577 |
| 2026-03-20 | 1,129.00 | 1,177.00 | 1,100.00 | 1,121.00 | 1,121.00 | 91,236 |
| 2026-03-19 | 1,142.00 | 1,142.00 | 1,115.00 | 1,125.00 | 1,125.00 | 12,225 |
| 2026-03-18 | 1,126.00 | 1,147.00 | 1,110.00 | 1,121.00 | 1,121.00 | 58,904 |
| 2026-03-17 | 1,118.00 | 1,127.00 | 1,110.00 | 1,126.00 | 1,126.00 | 44,674 |
| 2026-03-16 | 1,165.00 | 1,165.00 | 1,108.00 | 1,117.00 | 1,117.00 | 90,948 |
| 2026-03-13 | 1,145.00 | 1,164.00 | 1,141.00 | 1,142.00 | 1,142.00 | 59,598 |
| 2026-03-12 | 1,162.00 | 1,162.00 | 1,140.00 | 1,145.00 | 1,145.00 | 36,690 |
| 2026-03-11 | 1,127.00 | 1,160.00 | 1,120.00 | 1,139.00 | 1,139.00 | 42,816 |
| 2026-03-10 | 1,080.00 | 1,129.00 | 1,080.00 | 1,127.00 | 1,127.00 | 39,423 |
| 2026-03-09 | 1,126.00 | 1,126.00 | 1,089.00 | 1,110.00 | 1,110.00 | 29,623 |
| 2026-03-06 | 1,120.00 | 1,140.00 | 1,111.00 | 1,128.00 | 1,128.00 | 60,005 |
| 2026-03-05 | 1,051.00 | 1,129.00 | 1,030.00 | 1,120.00 | 1,120.00 | 94,329 |
| 2026-03-04 | 1,099.00 | 1,106.00 | 1,021.00 | 1,031.00 | 1,031.00 | 235,793 |
| 2026-03-03 | 1,106.00 | 1,116.00 | 1,097.00 | 1,107.00 | 1,107.00 | 72,130 |
| 2026-02-27 | 1,135.00 | 1,148.00 | 1,087.00 | 1,117.00 | 1,117.00 | 184,884 |
| 2026-02-26 | 1,135.00 | 1,148.00 | 1,126.00 | 1,126.00 | 1,126.00 | 38,966 |
| 2026-02-25 | 1,123.00 | 1,135.00 | 1,123.00 | 1,128.00 | 1,128.00 | 46,536 |
| 2026-02-24 | 1,166.00 | 1,166.00 | 1,125.00 | 1,129.00 | 1,129.00 | 52,418 |
| 2026-02-23 | 1,145.00 | 1,159.00 | 1,123.00 | 1,149.00 | 1,149.00 | 67,870 |
| 2026-02-20 | 1,135.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 20,099 |
| 2026-02-19 | 1,122.00 | 1,149.00 | 1,117.00 | 1,135.00 | 1,135.00 | 30,781 |
| 2026-02-13 | 1,140.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,126.00 | 30,030 |
| 2026-02-12 | 1,152.00 | 1,152.00 | 1,129.00 | 1,140.00 | 1,140.00 | 38,642 |
| 2026-02-11 | 1,135.00 | 1,144.00 | 1,133.00 | 1,133.00 | 1,133.00 | 17,392 |
| 2026-02-10 | 1,124.00 | 1,157.00 | 1,119.00 | 1,135.00 | 1,135.00 | 110,976 |
| 2026-02-09 | 1,115.00 | 1,131.00 | 1,114.00 | 1,127.00 | 1,127.00 | 18,491 |
| 2026-02-06 | 1,141.00 | 1,144.00 | 1,110.00 | 1,119.00 | 1,119.00 | 68,769 |
| 2026-02-05 | 1,148.00 | 1,148.00 | 1,126.00 | 1,141.00 | 1,141.00 | 54,880 |
| 2026-02-04 | 1,166.00 | 1,166.00 | 1,110.00 | 1,142.00 | 1,142.00 | 99,566 |
| 2026-02-03 | 1,150.00 | 1,158.00 | 1,140.00 | 1,157.00 | 1,157.00 | 41,942 |
| 2026-02-02 | 1,149.00 | 1,161.00 | 1,140.00 | 1,141.00 | 1,141.00 | 72,013 |
| 2026-01-30 | 1,155.00 | 1,167.00 | 1,152.00 | 1,161.00 | 1,161.00 | 56,909 |
| 2026-01-29 | 1,172.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,159.00 | 38,468 |
| 2026-01-28 | 1,161.00 | 1,169.00 | 1,158.00 | 1,168.00 | 1,168.00 | 84,141 |
| 2026-01-27 | 1,177.00 | 1,177.00 | 1,156.00 | 1,165.00 | 1,165.00 | 49,813 |
| 2026-01-26 | 1,188.00 | 1,188.00 | 1,164.00 | 1,167.00 | 1,167.00 | 62,683 |
| 2026-01-23 | 1,176.00 | 1,187.00 | 1,168.00 | 1,175.00 | 1,175.00 | 17,293 |
| 2026-01-22 | 1,176.00 | 1,190.00 | 1,161.00 | 1,176.00 | 1,176.00 | 19,464 |
| 2026-01-21 | 1,169.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,176.00 | 52,869 |
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.