Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,015.00 | 1,055.00 | 1,011.00 | 1,046.00 | 1,046.00 | 85,541 |
| 2026-10-16 | 994.00 | 1,050.00 | 994.00 | 1,038.00 | 1,038.00 | 72,740 |
| 2026-10-15 | 1,020.00 | 1,020.00 | 975.00 | 994.00 | 994.00 | 175,614 |
| 2026-10-14 | 1,052.00 | 1,068.00 | 1,018.00 | 1,028.00 | 1,028.00 | 103,626 |
| 2026-10-13 | 1,055.00 | 1,065.00 | 1,025.00 | 1,047.00 | 1,047.00 | 101,513 |
| 2026-10-12 | 1,117.00 | 1,120.00 | 1,056.00 | 1,065.00 | 1,065.00 | 112,569 |
| 2026-10-08 | 1,129.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | 61,509 |
| 2026-10-07 | 1,147.00 | 1,149.00 | 1,112.00 | 1,121.00 | 1,121.00 | 99,854 |
| 2026-10-06 | 1,127.00 | 1,167.00 | 1,125.00 | 1,150.00 | 1,150.00 | 234,843 |
| 2026-10-02 | 1,117.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 99,567 |
| 2026-10-01 | 1,067.00 | 1,130.00 | 1,067.00 | 1,120.00 | 1,120.00 | 193,989 |
| 2026-09-30 | 1,070.00 | 1,095.00 | 1,064.00 | 1,066.00 | 1,066.00 | 123,534 |
| 2026-09-29 | 1,068.00 | 1,068.00 | 1,052.00 | 1,066.00 | 1,066.00 | 111,472 |
| 2026-09-28 | 1,069.00 | 1,089.00 | 1,049.00 | 1,070.00 | 1,070.00 | 192,736 |
| 2026-09-23 | 1,080.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | 125,412 |
| 2026-09-22 | 1,090.00 | 1,100.00 | 1,063.00 | 1,073.00 | 1,073.00 | 126,657 |
| 2026-09-21 | 1,110.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 117,408 |
| 2026-09-18 | 1,105.00 | 1,120.00 | 1,097.00 | 1,105.00 | 1,105.00 | 106,234 |
| 2026-09-17 | 1,108.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 142,040 |
| 2026-09-16 | 1,099.00 | 1,115.00 | 1,081.00 | 1,108.00 | 1,108.00 | 78,959 |
| 2026-09-15 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | 194,684 |
| 2026-09-14 | 1,114.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | 104,792 |
| 2026-09-11 | 1,115.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,114.00 | 111,528 |
| 2026-09-10 | 1,144.00 | 1,145.00 | 1,104.00 | 1,139.00 | 1,139.00 | 218,824 |
| 2026-09-09 | 1,145.00 | 1,145.00 | 1,126.00 | 1,136.00 | 1,136.00 | 180,105 |
| 2026-09-08 | 1,135.00 | 1,160.00 | 1,120.00 | 1,127.00 | 1,127.00 | 239,660 |
| 2026-09-07 | 1,111.00 | 1,135.00 | 1,111.00 | 1,123.00 | 1,123.00 | 73,913 |
| 2026-09-04 | 1,122.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,122.00 | 52,500 |
| 2026-09-03 | 1,117.00 | 1,130.00 | 1,099.00 | 1,107.00 | 1,107.00 | 123,479 |
| 2026-09-02 | 1,120.00 | 1,120.00 | 1,087.00 | 1,115.00 | 1,115.00 | 116,155 |
| 2026-09-01 | 1,133.00 | 1,137.00 | 1,113.00 | 1,134.00 | 1,134.00 | 144,858 |
| 2026-08-31 | 1,120.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 87,468 |
| 2026-08-28 | 1,130.00 | 1,142.00 | 1,110.00 | 1,129.00 | 1,129.00 | 116,257 |
| 2026-08-27 | 1,150.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | 112,625 |
| 2026-08-26 | 1,143.00 | 1,150.00 | 1,120.00 | 1,142.00 | 1,142.00 | 117,525 |
| 2026-08-25 | 1,120.00 | 1,145.00 | 1,099.00 | 1,140.00 | 1,140.00 | 131,118 |
| 2026-08-24 | 1,124.00 | 1,147.00 | 1,108.00 | 1,117.00 | 1,117.00 | 249,963 |
| 2026-08-21 | 1,124.00 | 1,124.00 | 1,086.00 | 1,112.00 | 1,112.00 | 229,673 |
| 2026-08-20 | 1,156.00 | 1,181.00 | 1,118.00 | 1,127.00 | 1,127.00 | 394,612 |
| 2026-08-19 | 1,105.00 | 1,180.00 | 1,073.00 | 1,150.00 | 1,150.00 | 543,816 |
| 2026-08-18 | 1,110.00 | 1,145.00 | 1,100.00 | 1,112.00 | 1,112.00 | 434,558 |
| 2026-08-14 | 1,053.00 | 1,150.00 | 1,020.00 | 1,109.00 | 1,109.00 | 982,147 |
| 2026-08-13 | 1,078.00 | 1,089.00 | 1,047.00 | 1,053.00 | 1,053.00 | 180,370 |
| 2026-08-12 | 1,075.00 | 1,100.00 | 1,061.00 | 1,076.00 | 1,076.00 | 313,920 |
| 2026-08-11 | 1,068.00 | 1,081.00 | 1,055.00 | 1,065.00 | 1,065.00 | 145,240 |
| 2026-08-10 | 1,045.00 | 1,085.00 | 1,045.00 | 1,069.00 | 1,069.00 | 344,998 |
| 2026-08-07 | 1,035.00 | 1,050.00 | 1,011.00 | 1,034.00 | 1,034.00 | 177,281 |
| 2026-08-06 | 1,005.00 | 1,060.00 | 981.00 | 1,031.00 | 1,031.00 | 472,717 |
| 2026-08-05 | 964.00 | 993.00 | 964.00 | 991.00 | 991.00 | 495,086 |
| 2026-08-04 | 912.00 | 957.00 | 912.00 | 955.00 | 955.00 | 139,199 |
| 2026-08-03 | 950.00 | 958.00 | 901.00 | 910.00 | 910.00 | 199,406 |
| 2026-07-31 | 921.00 | 953.00 | 919.00 | 940.00 | 940.00 | 216,309 |
| 2026-07-30 | 885.00 | 942.00 | 885.00 | 919.00 | 919.00 | 79,052 |
| 2026-07-29 | 969.00 | 980.00 | 888.00 | 918.00 | 918.00 | 386,564 |
| 2026-07-28 | 1,000.00 | 1,010.00 | 969.00 | 969.00 | 969.00 | 329,314 |
| 2026-07-27 | 1,013.00 | 1,034.00 | 1,005.00 | 1,010.00 | 1,010.00 | 76,186 |
| 2026-07-24 | 1,030.00 | 1,041.00 | 1,007.00 | 1,013.00 | 1,013.00 | 112,281 |
| 2026-07-23 | 1,009.00 | 1,041.00 | 1,009.00 | 1,040.00 | 1,040.00 | 280,170 |
| 2026-07-22 | 1,005.00 | 1,033.00 | 1,005.00 | 1,018.00 | 1,018.00 | 248,514 |
| 2026-07-21 | 990.00 | 1,019.00 | 989.00 | 1,003.00 | 1,003.00 | 89,068 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.