Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,187.00 | 1,210.00 | 1,164.00 | 1,180.00 | 1,150.38 | 117,855 |
| 2025-10-22 | 1,193.00 | 1,230.00 | 1,173.00 | 1,188.00 | 1,158.18 | 158,669 |
| 2025-10-21 | 1,181.00 | 1,192.00 | 1,179.00 | 1,184.00 | 1,154.28 | 123,736 |
| 2025-10-20 | 1,155.00 | 1,184.00 | 1,153.00 | 1,181.00 | 1,151.35 | 1,570,955 |
| 2025-10-17 | 1,144.00 | 1,168.00 | 1,137.00 | 1,155.00 | 1,126.00 | 218,028 |
| 2025-10-16 | 1,130.00 | 1,153.00 | 1,130.00 | 1,144.00 | 1,115.28 | 175,092 |
| 2025-10-15 | 1,085.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,101.63 | 264,079 |
| 2025-10-14 | 1,100.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,057.76 | 46,521 |
| 2025-10-13 | 1,088.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,072.38 | 100,745 |
| 2025-10-10 | 1,044.00 | 1,116.00 | 1,044.00 | 1,098.00 | 1,070.44 | 147,142 |
| 2025-10-02 | 1,036.00 | 1,060.00 | 1,036.00 | 1,050.00 | 1,023.64 | 26,111 |
| 2025-10-01 | 1,048.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,010.97 | 40,624 |
| 2025-09-30 | 1,035.00 | 1,054.00 | 1,035.00 | 1,048.00 | 1,021.69 | 27,580 |
| 2025-09-29 | 1,046.00 | 1,091.00 | 1,031.00 | 1,037.00 | 1,010.97 | 54,925 |
| 2025-09-26 | 1,059.00 | 1,059.00 | 1,037.00 | 1,041.00 | 1,014.87 | 62,253 |
| 2025-09-25 | 1,068.00 | 1,068.00 | 1,054.00 | 1,059.00 | 1,032.41 | 20,892 |
| 2025-09-24 | 1,065.00 | 1,078.00 | 1,058.00 | 1,063.00 | 1,036.31 | 32,741 |
| 2025-09-23 | 1,075.00 | 1,088.00 | 1,067.00 | 1,071.00 | 1,044.11 | 25,239 |
| 2025-09-22 | 1,070.00 | 1,090.00 | 1,066.00 | 1,075.00 | 1,048.01 | 26,849 |
| 2025-09-19 | 1,077.00 | 1,089.00 | 1,068.00 | 1,073.00 | 1,046.06 | 31,757 |
| 2025-09-18 | 1,079.00 | 1,087.00 | 1,066.00 | 1,077.00 | 1,049.96 | 40,511 |
| 2025-09-17 | 1,053.00 | 1,078.00 | 1,052.00 | 1,071.00 | 1,044.11 | 36,024 |
| 2025-09-16 | 1,062.00 | 1,080.00 | 1,052.00 | 1,062.00 | 1,035.34 | 35,527 |
| 2025-09-15 | 1,070.00 | 1,070.00 | 1,060.00 | 1,062.00 | 1,035.34 | 21,238 |
| 2025-09-12 | 1,067.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,043.14 | 18,080 |
| 2025-09-11 | 1,064.00 | 1,085.00 | 1,053.00 | 1,061.00 | 1,034.36 | 53,060 |
| 2025-09-10 | 1,070.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,037.29 | 12,683 |
| 2025-09-09 | 1,046.00 | 1,075.00 | 1,046.00 | 1,070.00 | 1,043.14 | 38,926 |
| 2025-09-08 | 1,051.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,019.74 | 42,801 |
| 2025-09-05 | 1,056.00 | 1,075.00 | 1,050.00 | 1,051.00 | 1,024.62 | 15,078 |
| 2025-09-04 | 1,046.00 | 1,063.00 | 1,041.00 | 1,050.00 | 1,023.64 | 23,058 |
| 2025-09-03 | 1,033.00 | 1,057.00 | 1,032.00 | 1,046.00 | 1,019.74 | 27,033 |
| 2025-09-02 | 1,051.00 | 1,058.00 | 1,032.00 | 1,033.00 | 1,007.07 | 85,757 |
| 2025-09-01 | 1,074.00 | 1,090.00 | 1,051.00 | 1,051.00 | 1,024.62 | 25,437 |
| 2025-08-29 | 1,081.00 | 1,086.00 | 1,070.00 | 1,074.00 | 1,047.04 | 33,460 |
| 2025-08-28 | 1,077.00 | 1,087.00 | 1,072.00 | 1,086.00 | 1,058.74 | 23,450 |
| 2025-08-27 | 1,096.00 | 1,096.00 | 1,077.00 | 1,077.00 | 1,049.96 | 21,619 |
| 2025-08-26 | 1,082.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,068.49 | 31,305 |
| 2025-08-25 | 1,069.00 | 1,091.00 | 1,065.00 | 1,082.00 | 1,054.84 | 51,533 |
| 2025-08-22 | 1,071.00 | 1,081.00 | 1,064.00 | 1,069.00 | 1,042.16 | 17,569 |
| 2025-08-21 | 1,072.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,044.11 | 16,697 |
| 2025-08-20 | 1,077.00 | 1,092.00 | 1,059.00 | 1,072.00 | 1,045.09 | 41,011 |
| 2025-08-19 | 1,072.00 | 1,090.00 | 1,068.00 | 1,077.00 | 1,049.96 | 21,979 |
| 2025-08-18 | 1,110.00 | 1,117.00 | 1,026.00 | 1,074.00 | 1,047.04 | 144,888 |
| 2025-08-14 | 1,109.00 | 1,123.00 | 1,106.00 | 1,110.00 | 1,082.13 | 29,348 |
| 2025-08-13 | 1,110.00 | 1,124.00 | 1,103.00 | 1,109.00 | 1,081.16 | 19,175 |
| 2025-08-12 | 1,105.00 | 1,125.00 | 1,097.00 | 1,110.00 | 1,082.13 | 49,940 |
| 2025-08-11 | 1,119.00 | 1,125.00 | 1,106.00 | 1,114.00 | 1,086.03 | 31,843 |
| 2025-08-08 | 1,112.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,090.91 | 39,710 |
| 2025-08-07 | 1,102.00 | 1,112.00 | 1,101.00 | 1,108.00 | 1,080.18 | 20,335 |
| 2025-08-06 | 1,126.00 | 1,126.00 | 1,092.00 | 1,102.00 | 1,074.33 | 50,294 |
| 2025-08-05 | 1,104.00 | 1,119.00 | 1,104.00 | 1,107.00 | 1,079.21 | 20,477 |
| 2025-08-04 | 1,100.00 | 1,121.00 | 1,095.00 | 1,104.00 | 1,076.28 | 31,171 |
| 2025-08-01 | 1,117.00 | 1,117.00 | 1,095.00 | 1,102.00 | 1,074.33 | 92,166 |
| 2025-07-31 | 1,121.00 | 1,124.00 | 1,111.00 | 1,111.00 | 1,083.11 | 51,865 |
| 2025-07-30 | 1,120.00 | 1,120.00 | 1,110.00 | 1,114.00 | 1,086.03 | 31,728 |
| 2025-07-29 | 1,129.00 | 1,130.00 | 1,106.00 | 1,116.00 | 1,087.98 | 25,594 |
| 2025-07-28 | 1,128.00 | 1,150.00 | 1,119.00 | 1,119.00 | 1,090.91 | 48,682 |
| 2025-07-25 | 1,129.00 | 1,159.00 | 1,127.00 | 1,128.00 | 1,099.68 | 78,730 |
| 2025-07-24 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | 1,099.68 | 51,537 |
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.