Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,200.00 | 1,249.00 | 1,199.00 | 1,240.00 | 1,185.31 | 34,293 |
| 2024-10-24 | 1,223.00 | 1,223.00 | 1,200.00 | 1,208.00 | 1,154.72 | 12,308 |
| 2024-10-23 | 1,234.00 | 1,238.00 | 1,208.00 | 1,223.00 | 1,169.06 | 21,628 |
| 2024-10-22 | 1,262.00 | 1,262.00 | 1,240.00 | 1,245.00 | 1,190.09 | 7,918 |
| 2024-10-21 | 1,289.00 | 1,298.00 | 1,261.00 | 1,262.00 | 1,206.34 | 7,808 |
| 2024-10-18 | 1,296.00 | 1,319.00 | 1,220.00 | 1,298.00 | 1,240.75 | 14,033 |
| 2024-10-17 | 1,309.00 | 1,309.00 | 1,296.00 | 1,296.00 | 1,238.84 | 2,031 |
| 2024-10-16 | 1,309.00 | 1,310.00 | 1,287.00 | 1,309.00 | 1,251.26 | 4,386 |
| 2024-10-15 | 1,312.00 | 1,312.00 | 1,300.00 | 1,310.00 | 1,252.22 | 13,388 |
| 2024-10-14 | 1,314.00 | 1,316.00 | 1,296.00 | 1,312.00 | 1,254.13 | 9,144 |
| 2024-10-11 | 1,316.00 | 1,347.00 | 1,313.00 | 1,316.00 | 1,257.95 | 26,270 |
| 2024-10-10 | 1,305.00 | 1,350.00 | 1,286.00 | 1,328.00 | 1,269.42 | 6,986 |
| 2024-10-08 | 1,302.00 | 1,335.00 | 1,301.00 | 1,305.00 | 1,247.44 | 12,437 |
| 2024-10-07 | 1,332.00 | 1,332.00 | 1,321.00 | 1,322.00 | 1,263.69 | 2,462 |
| 2024-10-04 | 1,300.00 | 1,350.00 | 1,286.00 | 1,332.00 | 1,273.25 | 16,832 |
| 2024-10-02 | 1,305.00 | 1,335.00 | 1,230.00 | 1,302.00 | 1,244.57 | 30,113 |
| 2024-09-30 | 1,323.00 | 1,349.00 | 1,305.00 | 1,309.00 | 1,251.26 | 37,806 |
| 2024-09-27 | 1,333.00 | 1,363.00 | 1,320.00 | 1,320.00 | 1,261.78 | 15,818 |
| 2024-09-26 | 1,368.00 | 1,368.00 | 1,303.00 | 1,331.00 | 1,272.29 | 10,900 |
| 2024-09-25 | 1,305.00 | 1,337.00 | 1,305.00 | 1,321.00 | 1,262.73 | 10,010 |
| 2024-09-24 | 1,331.00 | 1,331.00 | 1,311.00 | 1,315.00 | 1,257.00 | 30,189 |
| 2024-09-23 | 1,369.00 | 1,369.00 | 1,311.00 | 1,316.00 | 1,257.95 | 24,074 |
| 2024-09-20 | 1,316.00 | 1,322.00 | 1,307.00 | 1,318.00 | 1,259.87 | 41,261 |
| 2024-09-19 | 1,311.00 | 1,321.00 | 1,275.00 | 1,316.00 | 1,257.95 | 38,790 |
| 2024-09-13 | 1,316.00 | 1,319.00 | 1,299.00 | 1,315.00 | 1,257.00 | 23,327 |
| 2024-09-12 | 1,323.00 | 1,347.00 | 1,267.00 | 1,317.00 | 1,258.91 | 29,781 |
| 2024-09-11 | 1,309.00 | 1,345.00 | 1,263.00 | 1,319.00 | 1,260.82 | 60,907 |
| 2024-09-10 | 1,350.00 | 1,350.00 | 1,287.00 | 1,302.00 | 1,244.57 | 31,509 |
| 2024-09-09 | 1,220.00 | 1,312.00 | 1,220.00 | 1,301.00 | 1,243.62 | 37,871 |
| 2024-09-06 | 1,319.00 | 1,350.00 | 1,296.00 | 1,296.00 | 1,238.84 | 18,880 |
| 2024-09-05 | 1,297.00 | 1,320.00 | 1,284.00 | 1,318.00 | 1,259.87 | 18,763 |
| 2024-09-04 | 1,260.00 | 1,330.00 | 1,260.00 | 1,308.00 | 1,250.31 | 25,827 |
| 2024-09-03 | 1,340.00 | 1,350.00 | 1,328.00 | 1,331.00 | 1,272.29 | 34,499 |
| 2024-09-02 | 1,318.00 | 1,350.00 | 1,303.00 | 1,345.00 | 1,285.67 | 33,641 |
| 2024-08-30 | 1,289.00 | 1,346.00 | 1,289.00 | 1,320.00 | 1,261.78 | 43,528 |
| 2024-08-29 | 1,270.00 | 1,350.00 | 1,255.00 | 1,298.00 | 1,240.75 | 133,710 |
| 2024-08-28 | 1,265.00 | 1,271.00 | 1,250.00 | 1,271.00 | 1,214.94 | 20,325 |
| 2024-08-27 | 1,254.00 | 1,264.00 | 1,251.00 | 1,263.00 | 1,207.29 | 43,587 |
| 2024-08-26 | 1,251.00 | 1,265.00 | 1,240.00 | 1,264.00 | 1,208.25 | 52,754 |
| 2024-08-23 | 1,244.00 | 1,263.00 | 1,235.00 | 1,261.00 | 1,205.38 | 11,155 |
| 2024-08-22 | 1,240.00 | 1,275.00 | 1,240.00 | 1,257.00 | 1,201.56 | 45,329 |
| 2024-08-21 | 1,256.00 | 1,256.00 | 1,233.00 | 1,252.00 | 1,196.78 | 20,237 |
| 2024-08-20 | 1,257.00 | 1,274.00 | 1,245.00 | 1,256.00 | 1,200.60 | 49,079 |
| 2024-08-19 | 1,296.00 | 1,296.00 | 1,256.00 | 1,257.00 | 1,201.56 | 38,498 |
| 2024-08-16 | 1,269.00 | 1,270.00 | 1,244.00 | 1,260.00 | 1,204.42 | 56,203 |
| 2024-08-14 | 1,280.00 | 1,285.00 | 1,266.00 | 1,269.00 | 1,213.03 | 27,307 |
| 2024-08-13 | 1,309.00 | 1,363.00 | 1,270.00 | 1,280.00 | 1,223.54 | 25,396 |
| 2024-08-12 | 1,281.00 | 1,346.00 | 1,269.00 | 1,322.00 | 1,263.69 | 78,312 |
| 2024-08-09 | 1,234.00 | 1,297.00 | 1,230.00 | 1,290.00 | 1,233.10 | 74,601 |
| 2024-08-08 | 1,192.00 | 1,257.00 | 1,192.00 | 1,247.00 | 1,192.00 | 32,786 |
| 2024-08-07 | 1,162.00 | 1,260.00 | 1,153.00 | 1,212.00 | 1,158.54 | 126,300 |
| 2024-08-06 | 1,105.00 | 1,221.00 | 1,105.00 | 1,173.00 | 1,121.26 | 127,378 |
| 2024-08-05 | 1,270.00 | 1,270.00 | 1,125.00 | 1,160.00 | 1,108.83 | 121,528 |
| 2024-08-02 | 1,297.00 | 1,306.00 | 1,267.00 | 1,276.00 | 1,219.72 | 17,498 |
| 2024-08-01 | 1,270.00 | 1,329.00 | 1,270.00 | 1,306.00 | 1,248.39 | 8,291 |
| 2024-07-31 | 1,267.00 | 1,279.00 | 1,255.00 | 1,278.00 | 1,221.63 | 10,168 |
| 2024-07-30 | 1,282.00 | 1,285.00 | 1,180.00 | 1,255.00 | 1,199.64 | 60,716 |
| 2024-07-29 | 1,287.00 | 1,289.00 | 1,250.00 | 1,275.00 | 1,218.76 | 36,849 |
| 2024-07-26 | 1,267.00 | 1,287.00 | 1,265.00 | 1,280.00 | 1,223.54 | 14,591 |
| 2024-07-25 | 1,290.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,211.11 | 28,210 |
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.