Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,468.00 | 1,492.00 | 1,443.00 | 1,456.00 | 1,419.45 | 84,191 |
| 2025-01-21 | 1,491.00 | 1,520.00 | 1,480.00 | 1,484.00 | 1,446.74 | 48,879 |
| 2025-01-20 | 1,600.00 | 1,622.00 | 1,490.00 | 1,490.00 | 1,452.59 | 178,751 |
| 2025-01-17 | 1,503.00 | 1,634.00 | 1,500.00 | 1,600.00 | 1,559.83 | 309,566 |
| 2025-01-16 | 1,471.00 | 1,514.00 | 1,453.00 | 1,508.00 | 1,470.14 | 93,067 |
| 2025-01-15 | 1,530.00 | 1,530.00 | 1,420.00 | 1,471.00 | 1,434.07 | 133,308 |
| 2025-01-14 | 1,485.00 | 1,485.00 | 1,435.00 | 1,461.00 | 1,424.32 | 135,730 |
| 2025-01-13 | 1,527.00 | 1,568.00 | 1,466.00 | 1,476.00 | 1,438.95 | 110,061 |
| 2025-01-10 | 1,569.00 | 1,650.00 | 1,521.00 | 1,538.00 | 1,499.39 | 542,458 |
| 2025-01-09 | 1,521.00 | 1,535.00 | 1,470.00 | 1,485.00 | 1,447.72 | 79,085 |
| 2025-01-08 | 1,574.00 | 1,574.00 | 1,490.00 | 1,520.00 | 1,481.84 | 121,744 |
| 2025-01-07 | 1,595.00 | 1,595.00 | 1,500.00 | 1,531.00 | 1,492.56 | 81,588 |
| 2025-01-06 | 1,591.00 | 1,632.00 | 1,531.00 | 1,536.00 | 1,497.44 | 100,734 |
| 2025-01-03 | 1,590.00 | 1,680.00 | 1,530.00 | 1,591.00 | 1,551.06 | 226,031 |
| 2025-01-02 | 1,420.00 | 1,556.00 | 1,420.00 | 1,540.00 | 1,501.34 | 141,211 |
| 2024-12-30 | 1,417.00 | 1,470.00 | 1,400.00 | 1,416.00 | 1,380.45 | 145,375 |
| 2024-12-27 | 1,539.00 | 1,590.00 | 1,420.00 | 1,450.00 | 1,413.60 | 368,082 |
| 2024-12-26 | 1,610.00 | 1,650.00 | 1,530.00 | 1,539.00 | 1,471.12 | 157,012 |
| 2024-12-24 | 1,646.00 | 1,646.00 | 1,605.00 | 1,606.00 | 1,535.16 | 137,484 |
| 2024-12-23 | 1,588.00 | 1,673.00 | 1,588.00 | 1,650.00 | 1,577.22 | 321,395 |
| 2024-12-20 | 1,650.00 | 1,665.00 | 1,546.00 | 1,605.00 | 1,534.21 | 298,068 |
| 2024-12-19 | 1,604.00 | 1,690.00 | 1,580.00 | 1,690.00 | 1,615.46 | 615,587 |
| 2024-12-18 | 1,520.00 | 1,717.00 | 1,506.00 | 1,620.00 | 1,548.54 | 931,117 |
| 2024-12-17 | 1,626.00 | 1,626.00 | 1,488.00 | 1,526.00 | 1,458.69 | 379,270 |
| 2024-12-16 | 1,795.00 | 1,900.00 | 1,581.00 | 1,626.00 | 1,554.28 | 1,308,445 |
| 2024-12-13 | 1,648.00 | 1,650.00 | 1,571.00 | 1,625.00 | 1,553.32 | 297,103 |
| 2024-12-12 | 1,659.00 | 1,700.00 | 1,530.00 | 1,656.00 | 1,582.96 | 931,835 |
| 2024-12-11 | 1,441.00 | 1,615.00 | 1,441.00 | 1,611.00 | 1,539.94 | 628,829 |
| 2024-12-10 | 1,485.00 | 1,499.00 | 1,380.00 | 1,441.00 | 1,377.44 | 367,774 |
| 2024-12-09 | 1,346.00 | 1,472.00 | 1,330.00 | 1,440.00 | 1,376.48 | 755,826 |
| 2024-12-06 | 1,265.00 | 1,389.00 | 1,241.00 | 1,340.00 | 1,280.89 | 365,154 |
| 2024-12-05 | 1,313.00 | 1,313.00 | 1,230.00 | 1,269.00 | 1,213.03 | 99,393 |
| 2024-12-04 | 1,211.00 | 1,378.00 | 1,202.00 | 1,313.00 | 1,255.09 | 569,288 |
| 2024-12-03 | 1,173.00 | 1,228.00 | 1,173.00 | 1,203.00 | 1,149.94 | 35,526 |
| 2024-12-02 | 1,220.00 | 1,258.00 | 1,200.00 | 1,219.00 | 1,165.23 | 7,341 |
| 2024-11-29 | 1,212.00 | 1,313.00 | 1,155.00 | 1,220.00 | 1,166.19 | 75,532 |
| 2024-11-28 | 1,206.00 | 1,259.00 | 1,200.00 | 1,200.00 | 1,147.07 | 13,460 |
| 2024-11-27 | 1,232.00 | 1,253.00 | 1,202.00 | 1,202.00 | 1,148.98 | 23,011 |
| 2024-11-26 | 1,234.00 | 1,273.00 | 1,220.00 | 1,220.00 | 1,166.19 | 16,945 |
| 2024-11-25 | 1,213.00 | 1,265.00 | 1,196.00 | 1,234.00 | 1,179.57 | 32,669 |
| 2024-11-22 | 1,222.00 | 1,226.00 | 1,200.00 | 1,220.00 | 1,166.19 | 64,200 |
| 2024-11-21 | 1,227.00 | 1,236.00 | 1,210.00 | 1,227.00 | 1,172.88 | 7,397 |
| 2024-11-20 | 1,200.00 | 1,248.00 | 1,187.00 | 1,227.00 | 1,172.88 | 54,355 |
| 2024-11-19 | 1,191.00 | 1,220.00 | 1,188.00 | 1,199.00 | 1,146.11 | 37,346 |
| 2024-11-18 | 1,170.00 | 1,204.00 | 1,121.00 | 1,204.00 | 1,150.89 | 16,156 |
| 2024-11-15 | 1,145.00 | 1,212.00 | 1,130.00 | 1,174.00 | 1,122.22 | 16,714 |
| 2024-11-14 | 1,167.00 | 1,173.00 | 1,150.00 | 1,151.00 | 1,100.23 | 23,896 |
| 2024-11-13 | 1,165.00 | 1,183.00 | 1,120.00 | 1,179.00 | 1,127.00 | 23,135 |
| 2024-11-12 | 1,177.00 | 1,194.00 | 1,160.00 | 1,177.00 | 1,125.08 | 29,848 |
| 2024-11-11 | 1,203.00 | 1,203.00 | 1,177.00 | 1,177.00 | 1,125.08 | 34,482 |
| 2024-11-08 | 1,208.00 | 1,208.00 | 1,198.00 | 1,204.00 | 1,150.89 | 11,662 |
| 2024-11-07 | 1,217.00 | 1,221.00 | 1,195.00 | 1,211.00 | 1,157.58 | 43,117 |
| 2024-11-06 | 1,225.00 | 1,235.00 | 1,208.00 | 1,217.00 | 1,163.32 | 6,680 |
| 2024-11-05 | 1,221.00 | 1,232.00 | 1,214.00 | 1,225.00 | 1,170.97 | 12,994 |
| 2024-11-04 | 1,205.00 | 1,238.00 | 1,204.00 | 1,212.00 | 1,158.54 | 13,313 |
| 2024-11-01 | 1,205.00 | 1,237.00 | 1,200.00 | 1,204.00 | 1,150.89 | 25,674 |
| 2024-10-31 | 1,253.00 | 1,275.00 | 1,222.00 | 1,231.00 | 1,176.70 | 11,671 |
| 2024-10-30 | 1,265.00 | 1,275.00 | 1,232.00 | 1,251.00 | 1,195.82 | 11,119 |
| 2024-10-29 | 1,232.00 | 1,265.00 | 1,232.00 | 1,253.00 | 1,197.73 | 12,086 |
| 2024-10-28 | 1,241.00 | 1,241.00 | 1,213.00 | 1,232.00 | 1,177.66 | 13,212 |
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.