Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,137.00 | 1,143.00 | 1,126.00 | 1,136.00 | 1,107.48 | 69,917 |
| 2025-07-22 | 1,137.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,108.46 | 37,156 |
| 2025-07-21 | 1,138.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,108.46 | 32,982 |
| 2025-07-18 | 1,141.00 | 1,141.00 | 1,130.00 | 1,138.00 | 1,109.43 | 44,696 |
| 2025-07-17 | 1,137.00 | 1,144.00 | 1,118.00 | 1,133.00 | 1,104.56 | 78,288 |
| 2025-07-16 | 1,143.00 | 1,143.00 | 1,129.00 | 1,137.00 | 1,108.46 | 21,546 |
| 2025-07-15 | 1,140.00 | 1,146.00 | 1,136.00 | 1,136.00 | 1,107.48 | 45,486 |
| 2025-07-14 | 1,147.00 | 1,150.00 | 1,136.00 | 1,140.00 | 1,111.38 | 55,055 |
| 2025-07-11 | 1,142.00 | 1,147.00 | 1,134.00 | 1,146.00 | 1,117.23 | 80,042 |
| 2025-07-10 | 1,136.00 | 1,140.00 | 1,131.00 | 1,140.00 | 1,111.38 | 109,368 |
| 2025-07-09 | 1,130.00 | 1,136.00 | 1,121.00 | 1,136.00 | 1,107.48 | 149,995 |
| 2025-07-08 | 1,167.00 | 1,180.00 | 1,091.00 | 1,120.00 | 1,091.88 | 903,419 |
| 2025-07-07 | 1,171.00 | 1,185.00 | 1,162.00 | 1,167.00 | 1,137.70 | 47,303 |
| 2025-07-04 | 1,172.00 | 1,185.00 | 1,166.00 | 1,171.00 | 1,141.60 | 30,887 |
| 2025-07-03 | 1,163.00 | 1,185.00 | 1,158.00 | 1,172.00 | 1,142.58 | 61,074 |
| 2025-07-02 | 1,162.00 | 1,168.00 | 1,156.00 | 1,158.00 | 1,128.93 | 36,942 |
| 2025-07-01 | 1,162.00 | 1,178.00 | 1,160.00 | 1,161.00 | 1,131.85 | 87,498 |
| 2025-06-30 | 1,165.00 | 1,173.00 | 1,160.00 | 1,161.00 | 1,131.85 | 33,329 |
| 2025-06-27 | 1,179.00 | 1,199.00 | 1,161.00 | 1,162.00 | 1,132.83 | 88,885 |
| 2025-06-26 | 1,182.00 | 1,189.00 | 1,164.00 | 1,179.00 | 1,149.40 | 40,507 |
| 2025-06-25 | 1,171.00 | 1,195.00 | 1,167.00 | 1,182.00 | 1,152.33 | 28,896 |
| 2025-06-24 | 1,155.00 | 1,204.00 | 1,154.00 | 1,165.00 | 1,135.75 | 181,807 |
| 2025-06-23 | 1,200.00 | 1,202.00 | 1,128.00 | 1,151.00 | 1,122.10 | 275,516 |
| 2025-06-20 | 1,199.00 | 1,219.00 | 1,191.00 | 1,202.00 | 1,171.82 | 78,574 |
| 2025-06-19 | 1,188.00 | 1,203.00 | 1,188.00 | 1,199.00 | 1,168.90 | 42,283 |
| 2025-06-18 | 1,211.00 | 1,215.00 | 1,197.00 | 1,199.00 | 1,168.90 | 58,728 |
| 2025-06-17 | 1,234.00 | 1,235.00 | 1,201.00 | 1,211.00 | 1,180.60 | 69,592 |
| 2025-06-16 | 1,204.00 | 1,233.00 | 1,198.00 | 1,218.00 | 1,187.42 | 68,895 |
| 2025-06-13 | 1,230.00 | 1,235.00 | 1,199.00 | 1,204.00 | 1,173.77 | 114,049 |
| 2025-06-12 | 1,208.00 | 1,244.00 | 1,197.00 | 1,229.00 | 1,198.15 | 114,307 |
| 2025-06-11 | 1,210.00 | 1,219.00 | 1,204.00 | 1,212.00 | 1,181.57 | 72,899 |
| 2025-06-10 | 1,227.00 | 1,228.00 | 1,194.00 | 1,210.00 | 1,179.62 | 94,068 |
| 2025-06-09 | 1,195.00 | 1,222.00 | 1,194.00 | 1,215.00 | 1,184.50 | 92,661 |
| 2025-06-05 | 1,177.00 | 1,205.00 | 1,177.00 | 1,195.00 | 1,165.00 | 48,916 |
| 2025-06-04 | 1,166.00 | 1,189.00 | 1,164.00 | 1,185.00 | 1,155.25 | 56,952 |
| 2025-06-02 | 1,169.00 | 1,178.00 | 1,163.00 | 1,167.00 | 1,137.70 | 58,426 |
| 2025-05-30 | 1,184.00 | 1,189.00 | 1,165.00 | 1,169.00 | 1,139.65 | 91,524 |
| 2025-05-29 | 1,170.00 | 1,198.00 | 1,170.00 | 1,185.00 | 1,155.25 | 48,770 |
| 2025-05-28 | 1,163.00 | 1,180.00 | 1,161.00 | 1,179.00 | 1,149.40 | 63,894 |
| 2025-05-27 | 1,173.00 | 1,200.00 | 1,161.00 | 1,162.00 | 1,132.83 | 30,657 |
| 2025-05-26 | 1,165.00 | 1,174.00 | 1,160.00 | 1,164.00 | 1,134.78 | 54,986 |
| 2025-05-23 | 1,164.00 | 1,178.00 | 1,163.00 | 1,164.00 | 1,134.78 | 69,882 |
| 2025-05-22 | 1,170.00 | 1,174.00 | 1,159.00 | 1,164.00 | 1,134.78 | 35,500 |
| 2025-05-21 | 1,170.00 | 1,185.00 | 1,160.00 | 1,163.00 | 1,133.80 | 66,941 |
| 2025-05-20 | 1,169.00 | 1,199.00 | 1,161.00 | 1,169.00 | 1,139.65 | 50,263 |
| 2025-05-19 | 1,185.00 | 1,192.00 | 1,150.00 | 1,169.00 | 1,139.65 | 142,143 |
| 2025-05-16 | 1,193.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,155.25 | 127,002 |
| 2025-05-15 | 1,212.00 | 1,215.00 | 1,198.00 | 1,203.00 | 1,172.80 | 68,673 |
| 2025-05-14 | 1,220.00 | 1,228.00 | 1,205.00 | 1,212.00 | 1,181.57 | 90,242 |
| 2025-05-13 | 1,229.00 | 1,229.00 | 1,205.00 | 1,220.00 | 1,189.37 | 98,930 |
| 2025-05-12 | 1,207.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,189.37 | 103,460 |
| 2025-05-09 | 1,199.00 | 1,214.00 | 1,194.00 | 1,205.00 | 1,174.75 | 68,672 |
| 2025-05-08 | 1,190.00 | 1,215.00 | 1,181.00 | 1,199.00 | 1,168.90 | 172,126 |
| 2025-05-07 | 1,187.00 | 1,195.00 | 1,167.00 | 1,190.00 | 1,160.13 | 101,751 |
| 2025-05-02 | 1,192.00 | 1,198.00 | 1,180.00 | 1,181.00 | 1,151.35 | 131,937 |
| 2025-04-30 | 1,172.00 | 1,207.00 | 1,170.00 | 1,189.00 | 1,159.15 | 269,334 |
| 2025-04-29 | 1,260.00 | 1,279.00 | 1,120.00 | 1,170.00 | 1,140.63 | 891,141 |
| 2025-04-28 | 1,397.00 | 1,398.00 | 1,248.00 | 1,260.00 | 1,228.37 | 554,065 |
| 2025-04-25 | 1,436.00 | 1,463.00 | 1,397.00 | 1,397.00 | 1,361.93 | 243,108 |
| 2025-04-24 | 1,427.00 | 1,450.00 | 1,379.00 | 1,436.00 | 1,399.95 | 210,385 |
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.