Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,171.00 | 1,187.00 | 1,170.00 | 1,183.00 | 1,183.00 | 18,730 |
| 2026-10-15 | 1,170.00 | 1,191.00 | 1,164.00 | 1,185.00 | 1,185.00 | 78,230 |
| 2026-10-14 | 1,155.00 | 1,178.00 | 1,155.00 | 1,176.00 | 1,176.00 | 104,888 |
| 2026-10-13 | 1,187.00 | 1,187.00 | 1,161.00 | 1,162.00 | 1,162.00 | 61,645 |
| 2026-10-12 | 1,193.00 | 1,196.00 | 1,179.00 | 1,188.00 | 1,188.00 | 31,907 |
| 2026-10-08 | 1,211.00 | 1,219.00 | 1,190.00 | 1,190.00 | 1,190.00 | 27,350 |
| 2026-10-07 | 1,252.00 | 1,268.00 | 1,203.00 | 1,211.00 | 1,211.00 | 19,024 |
| 2026-10-06 | 1,202.00 | 1,210.00 | 1,190.00 | 1,198.00 | 1,198.00 | 173,050 |
| 2026-10-02 | 1,192.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | 26,364 |
| 2026-10-01 | 1,199.00 | 1,205.00 | 1,145.00 | 1,200.00 | 1,200.00 | 87,390 |
| 2026-09-30 | 1,186.00 | 1,202.00 | 1,176.00 | 1,201.00 | 1,201.00 | 25,012 |
| 2026-09-29 | 1,178.00 | 1,200.00 | 1,163.00 | 1,198.00 | 1,198.00 | 92,000 |
| 2026-09-28 | 1,188.00 | 1,188.00 | 1,164.00 | 1,169.00 | 1,169.00 | 44,980 |
| 2026-09-23 | 1,199.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 44,520 |
| 2026-09-22 | 1,168.00 | 1,210.00 | 1,157.00 | 1,189.00 | 1,189.00 | 80,793 |
| 2026-09-21 | 1,180.00 | 1,182.00 | 1,155.00 | 1,168.00 | 1,168.00 | 13,396 |
| 2026-09-18 | 1,167.00 | 1,168.00 | 1,147.00 | 1,166.00 | 1,166.00 | 23,753 |
| 2026-09-17 | 1,162.00 | 1,199.00 | 1,142.00 | 1,167.00 | 1,167.00 | 29,519 |
| 2026-09-16 | 1,166.00 | 1,200.00 | 1,146.00 | 1,174.00 | 1,174.00 | 14,808 |
| 2026-09-15 | 1,164.00 | 1,164.00 | 1,145.00 | 1,161.00 | 1,161.00 | 21,575 |
| 2026-09-14 | 1,190.00 | 1,190.00 | 1,121.00 | 1,151.00 | 1,151.00 | 44,263 |
| 2026-09-11 | 1,189.00 | 1,198.00 | 1,180.00 | 1,193.00 | 1,193.00 | 5,502 |
| 2026-09-10 | 1,202.00 | 1,210.00 | 1,176.00 | 1,189.00 | 1,189.00 | 10,163 |
| 2026-09-09 | 1,193.00 | 1,199.00 | 1,182.00 | 1,190.00 | 1,190.00 | 9,756 |
| 2026-09-08 | 1,215.00 | 1,215.00 | 1,170.00 | 1,197.00 | 1,197.00 | 33,327 |
| 2026-09-07 | 1,220.00 | 1,220.00 | 1,192.00 | 1,210.00 | 1,210.00 | 16,410 |
| 2026-09-04 | 1,196.00 | 1,219.00 | 1,189.00 | 1,209.00 | 1,209.00 | 8,224 |
| 2026-09-03 | 1,208.00 | 1,209.00 | 1,182.00 | 1,198.00 | 1,198.00 | 19,750 |
| 2026-09-02 | 1,218.00 | 1,218.00 | 1,198.00 | 1,209.00 | 1,209.00 | 29,534 |
| 2026-09-01 | 1,238.00 | 1,251.00 | 1,209.00 | 1,209.00 | 1,209.00 | 27,640 |
| 2026-08-31 | 1,245.00 | 1,250.00 | 1,157.00 | 1,250.00 | 1,250.00 | 64,568 |
| 2026-08-28 | 1,276.00 | 1,281.00 | 1,238.00 | 1,245.00 | 1,245.00 | 47,509 |
| 2026-08-27 | 1,207.00 | 1,278.00 | 1,190.00 | 1,264.00 | 1,264.00 | 78,608 |
| 2026-08-26 | 1,193.00 | 1,205.00 | 1,163.00 | 1,201.00 | 1,201.00 | 29,125 |
| 2026-08-25 | 1,180.00 | 1,208.00 | 1,159.00 | 1,181.00 | 1,181.00 | 13,578 |
| 2026-08-24 | 1,217.00 | 1,230.00 | 1,186.00 | 1,189.00 | 1,189.00 | 39,504 |
| 2026-08-21 | 1,193.00 | 1,231.00 | 1,193.00 | 1,227.00 | 1,227.00 | 53,565 |
| 2026-08-20 | 1,195.00 | 1,232.00 | 1,189.00 | 1,222.00 | 1,222.00 | 44,172 |
| 2026-08-19 | 1,173.00 | 1,231.00 | 1,170.00 | 1,206.00 | 1,206.00 | 15,398 |
| 2026-08-18 | 1,252.00 | 1,252.00 | 1,164.00 | 1,223.00 | 1,223.00 | 66,475 |
| 2026-08-14 | 1,233.00 | 1,261.00 | 1,190.00 | 1,228.00 | 1,228.00 | 29,975 |
| 2026-08-13 | 1,244.00 | 1,260.00 | 1,232.00 | 1,244.00 | 1,244.00 | 26,686 |
| 2026-08-12 | 1,253.00 | 1,280.00 | 1,227.00 | 1,244.00 | 1,244.00 | 51,396 |
| 2026-08-11 | 1,272.00 | 1,280.00 | 1,224.00 | 1,224.00 | 1,224.00 | 60,799 |
| 2026-08-10 | 1,207.00 | 1,280.00 | 1,175.00 | 1,280.00 | 1,280.00 | 110,945 |
| 2026-08-07 | 1,201.00 | 1,233.00 | 1,201.00 | 1,211.00 | 1,211.00 | 12,786 |
| 2026-08-06 | 1,217.00 | 1,220.00 | 1,195.00 | 1,211.00 | 1,211.00 | 16,381 |
| 2026-08-05 | 1,239.00 | 1,239.00 | 1,202.00 | 1,224.00 | 1,224.00 | 24,231 |
| 2026-08-04 | 1,173.00 | 1,290.00 | 1,173.00 | 1,219.00 | 1,219.00 | 54,540 |
| 2026-08-03 | 1,252.00 | 1,252.00 | 1,207.00 | 1,235.00 | 1,235.00 | 32,901 |
| 2026-07-31 | 1,200.00 | 1,252.00 | 1,165.00 | 1,245.00 | 1,245.00 | 47,944 |
| 2026-07-30 | 1,151.00 | 1,220.00 | 1,150.00 | 1,170.00 | 1,170.00 | 32,216 |
| 2026-07-29 | 1,188.00 | 1,223.00 | 1,136.00 | 1,170.00 | 1,170.00 | 41,441 |
| 2026-07-28 | 1,233.00 | 1,251.00 | 1,197.00 | 1,200.00 | 1,200.00 | 21,592 |
| 2026-07-27 | 1,252.00 | 1,274.00 | 1,226.00 | 1,250.00 | 1,250.00 | 15,919 |
| 2026-07-24 | 1,274.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | 15,504 |
| 2026-07-23 | 1,257.00 | 1,299.00 | 1,242.00 | 1,295.00 | 1,295.00 | 23,592 |
| 2026-07-22 | 1,282.00 | 1,282.00 | 1,235.00 | 1,257.00 | 1,257.00 | 68,688 |
| 2026-07-21 | 1,294.00 | 1,302.00 | 1,244.00 | 1,293.00 | 1,293.00 | 62,793 |
| 2026-07-20 | 1,201.00 | 1,450.00 | 1,201.00 | 1,305.00 | 1,305.00 | 675,222 |
Page 1 of 21 · 1,225 trading daysOlder →
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.