Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,431.00 | 1,450.00 | 1,383.00 | 1,427.00 | 1,391.18 | 178,083 |
| 2025-04-22 | 1,445.00 | 1,464.00 | 1,403.00 | 1,430.00 | 1,394.10 | 263,918 |
| 2025-04-21 | 1,500.00 | 1,507.00 | 1,431.00 | 1,458.00 | 1,421.40 | 676,088 |
| 2025-04-18 | 1,441.00 | 1,678.00 | 1,441.00 | 1,594.00 | 1,553.98 | 2,531,310 |
| 2025-04-17 | 1,444.00 | 1,450.00 | 1,401.00 | 1,422.00 | 1,386.30 | 176,118 |
| 2025-04-16 | 1,463.00 | 1,473.00 | 1,421.00 | 1,429.00 | 1,393.13 | 158,568 |
| 2025-04-15 | 1,503.00 | 1,600.00 | 1,420.00 | 1,463.00 | 1,426.27 | 245,296 |
| 2025-04-14 | 1,509.00 | 1,544.00 | 1,400.00 | 1,504.00 | 1,466.24 | 652,781 |
| 2025-04-11 | 1,515.00 | 1,529.00 | 1,443.00 | 1,510.00 | 1,472.09 | 272,014 |
| 2025-04-10 | 1,547.00 | 1,557.00 | 1,444.00 | 1,515.00 | 1,476.97 | 329,177 |
| 2025-04-09 | 1,641.00 | 1,641.00 | 1,458.00 | 1,524.00 | 1,485.74 | 367,171 |
| 2025-04-08 | 1,650.00 | 1,695.00 | 1,521.00 | 1,589.00 | 1,549.11 | 778,948 |
| 2025-04-07 | 1,599.00 | 1,758.00 | 1,510.00 | 1,679.00 | 1,636.85 | 2,605,018 |
| 2025-04-04 | 1,304.00 | 1,500.00 | 1,235.00 | 1,495.00 | 1,457.47 | 1,663,755 |
| 2025-04-03 | 1,270.00 | 1,318.00 | 1,256.00 | 1,304.00 | 1,271.26 | 220,129 |
| 2025-04-02 | 1,265.00 | 1,277.00 | 1,253.00 | 1,272.00 | 1,240.07 | 56,657 |
| 2025-04-01 | 1,220.00 | 1,290.00 | 1,220.00 | 1,264.00 | 1,232.27 | 58,895 |
| 2025-03-31 | 1,263.00 | 1,263.00 | 1,213.00 | 1,217.00 | 1,186.45 | 18,833 |
| 2025-03-28 | 1,259.00 | 1,276.00 | 1,251.00 | 1,262.00 | 1,230.32 | 36,703 |
| 2025-03-27 | 1,238.00 | 1,289.00 | 1,216.00 | 1,270.00 | 1,238.12 | 47,071 |
| 2025-03-26 | 1,222.00 | 1,249.00 | 1,215.00 | 1,239.00 | 1,207.90 | 46,915 |
| 2025-03-25 | 1,220.00 | 1,227.00 | 1,212.00 | 1,223.00 | 1,192.30 | 31,369 |
| 2025-03-24 | 1,230.00 | 1,237.00 | 1,212.00 | 1,220.00 | 1,189.37 | 41,880 |
| 2025-03-21 | 1,233.00 | 1,233.00 | 1,208.00 | 1,228.00 | 1,197.17 | 22,636 |
| 2025-03-20 | 1,240.00 | 1,244.00 | 1,226.00 | 1,238.00 | 1,206.92 | 11,683 |
| 2025-03-19 | 1,246.00 | 1,246.00 | 1,230.00 | 1,238.00 | 1,206.92 | 33,598 |
| 2025-03-18 | 1,245.00 | 1,248.00 | 1,222.00 | 1,246.00 | 1,214.72 | 15,810 |
| 2025-03-17 | 1,247.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,213.74 | 13,043 |
| 2025-03-14 | 1,216.00 | 1,240.00 | 1,216.00 | 1,235.00 | 1,204.00 | 15,703 |
| 2025-03-13 | 1,250.00 | 1,250.00 | 1,218.00 | 1,229.00 | 1,198.15 | 32,820 |
| 2025-03-12 | 1,227.00 | 1,232.00 | 1,203.00 | 1,229.00 | 1,198.15 | 34,864 |
| 2025-03-11 | 1,256.00 | 1,256.00 | 1,144.00 | 1,208.00 | 1,177.67 | 97,651 |
| 2025-03-10 | 1,274.00 | 1,274.00 | 1,234.00 | 1,256.00 | 1,224.47 | 73,797 |
| 2025-03-07 | 1,306.00 | 1,312.00 | 1,239.00 | 1,275.00 | 1,242.99 | 28,734 |
| 2025-03-06 | 1,294.00 | 1,303.00 | 1,285.00 | 1,294.00 | 1,261.51 | 16,219 |
| 2025-03-05 | 1,350.00 | 1,350.00 | 1,273.00 | 1,294.00 | 1,261.51 | 69,146 |
| 2025-03-04 | 1,332.00 | 1,356.00 | 1,218.00 | 1,269.00 | 1,237.14 | 214,471 |
| 2025-02-28 | 1,340.00 | 1,359.00 | 1,313.00 | 1,334.00 | 1,300.51 | 75,162 |
| 2025-02-27 | 1,365.00 | 1,371.00 | 1,350.00 | 1,353.00 | 1,319.03 | 22,762 |
| 2025-02-26 | 1,386.00 | 1,395.00 | 1,351.00 | 1,365.00 | 1,330.73 | 28,196 |
| 2025-02-25 | 1,393.00 | 1,415.00 | 1,361.00 | 1,386.00 | 1,351.21 | 43,750 |
| 2025-02-24 | 1,357.00 | 1,393.00 | 1,321.00 | 1,385.00 | 1,350.23 | 48,052 |
| 2025-02-21 | 1,355.00 | 1,379.00 | 1,336.00 | 1,357.00 | 1,322.93 | 41,068 |
| 2025-02-20 | 1,368.00 | 1,450.00 | 1,351.00 | 1,372.00 | 1,337.56 | 34,330 |
| 2025-02-19 | 1,373.00 | 1,373.00 | 1,346.00 | 1,363.00 | 1,328.78 | 37,525 |
| 2025-02-18 | 1,397.00 | 1,397.00 | 1,350.00 | 1,373.00 | 1,338.53 | 25,104 |
| 2025-02-17 | 1,410.00 | 1,410.00 | 1,350.00 | 1,364.00 | 1,329.76 | 24,833 |
| 2025-02-14 | 1,348.00 | 1,364.00 | 1,340.00 | 1,360.00 | 1,325.86 | 56,205 |
| 2025-02-13 | 1,310.00 | 1,349.00 | 1,310.00 | 1,346.00 | 1,312.21 | 108,862 |
| 2025-02-12 | 1,365.00 | 1,365.00 | 1,305.00 | 1,330.00 | 1,296.61 | 172,208 |
| 2025-02-11 | 1,380.00 | 1,380.00 | 1,350.00 | 1,359.00 | 1,324.88 | 32,337 |
| 2025-02-10 | 1,355.00 | 1,369.00 | 1,320.00 | 1,360.00 | 1,325.86 | 40,114 |
| 2025-02-07 | 1,370.00 | 1,420.00 | 1,342.00 | 1,355.00 | 1,320.98 | 57,564 |
| 2025-02-06 | 1,367.00 | 1,398.00 | 1,353.00 | 1,368.00 | 1,333.66 | 228,410 |
| 2025-02-05 | 1,353.00 | 1,385.00 | 1,353.00 | 1,367.00 | 1,332.68 | 31,028 |
| 2025-02-04 | 1,410.00 | 1,430.00 | 1,350.00 | 1,385.00 | 1,350.23 | 173,697 |
| 2025-02-03 | 1,485.00 | 1,496.00 | 1,394.00 | 1,410.00 | 1,374.60 | 96,691 |
| 2025-01-31 | 1,490.00 | 1,490.00 | 1,431.00 | 1,485.00 | 1,447.72 | 94,967 |
| 2025-01-24 | 1,423.00 | 1,449.00 | 1,408.00 | 1,425.00 | 1,389.23 | 39,153 |
| 2025-01-23 | 1,456.00 | 1,462.00 | 1,391.00 | 1,423.00 | 1,387.28 | 246,562 |
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.