Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,260.00 | 1,263.00 | 1,221.00 | 1,244.00 | 1,244.00 | 276,839 |
| 2024-07-24 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | 220,093 |
| 2024-07-23 | 1,290.00 | 1,299.00 | 1,278.00 | 1,280.00 | 1,280.00 | 148,304 |
| 2024-07-22 | 1,305.00 | 1,309.00 | 1,278.00 | 1,286.00 | 1,286.00 | 321,980 |
| 2024-07-19 | 1,308.00 | 1,311.00 | 1,299.00 | 1,305.00 | 1,305.00 | 242,309 |
| 2024-07-18 | 1,315.00 | 1,323.00 | 1,298.00 | 1,313.00 | 1,313.00 | 232,593 |
| 2024-07-17 | 1,332.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | 254,019 |
| 2024-07-16 | 1,348.00 | 1,350.00 | 1,329.00 | 1,332.00 | 1,332.00 | 213,359 |
| 2024-07-15 | 1,346.00 | 1,353.00 | 1,339.00 | 1,348.00 | 1,348.00 | 128,098 |
| 2024-07-12 | 1,365.00 | 1,374.00 | 1,342.00 | 1,346.00 | 1,346.00 | 209,569 |
| 2024-07-11 | 1,387.00 | 1,389.00 | 1,359.00 | 1,365.00 | 1,365.00 | 251,214 |
| 2024-07-10 | 1,350.00 | 1,391.00 | 1,341.00 | 1,387.00 | 1,387.00 | 337,539 |
| 2024-07-09 | 1,341.00 | 1,360.00 | 1,340.00 | 1,342.00 | 1,342.00 | 120,539 |
| 2024-07-08 | 1,320.00 | 1,359.00 | 1,314.00 | 1,345.00 | 1,345.00 | 230,929 |
| 2024-07-05 | 1,308.00 | 1,324.00 | 1,303.00 | 1,314.00 | 1,314.00 | 162,691 |
| 2024-07-04 | 1,324.00 | 1,355.00 | 1,312.00 | 1,317.00 | 1,317.00 | 305,140 |
| 2024-07-03 | 1,314.00 | 1,325.00 | 1,298.00 | 1,306.00 | 1,306.00 | 262,478 |
| 2024-07-02 | 1,332.00 | 1,339.00 | 1,298.00 | 1,305.00 | 1,305.00 | 483,849 |
| 2024-07-01 | 1,356.00 | 1,356.00 | 1,327.00 | 1,332.00 | 1,332.00 | 193,488 |
| 2024-06-28 | 1,350.00 | 1,375.00 | 1,340.00 | 1,354.00 | 1,354.00 | 159,952 |
| 2024-06-27 | 1,345.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 216,475 |
| 2024-06-26 | 1,351.00 | 1,379.00 | 1,344.00 | 1,346.00 | 1,346.00 | 301,996 |
| 2024-06-25 | 1,325.00 | 1,354.00 | 1,319.00 | 1,339.00 | 1,339.00 | 281,379 |
| 2024-06-24 | 1,351.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | 383,782 |
| 2024-06-21 | 1,380.00 | 1,398.00 | 1,362.00 | 1,363.00 | 1,363.00 | 360,255 |
| 2024-06-20 | 1,380.00 | 1,391.00 | 1,378.00 | 1,382.00 | 1,382.00 | 130,661 |
| 2024-06-19 | 1,386.00 | 1,395.00 | 1,377.00 | 1,377.00 | 1,377.00 | 189,513 |
| 2024-06-18 | 1,380.00 | 1,395.00 | 1,370.00 | 1,386.00 | 1,386.00 | 246,555 |
| 2024-06-17 | 1,424.00 | 1,424.00 | 1,377.00 | 1,384.00 | 1,384.00 | 539,959 |
| 2024-06-14 | 1,435.00 | 1,450.00 | 1,403.00 | 1,424.00 | 1,424.00 | 381,983 |
| 2024-06-13 | 1,420.00 | 1,445.00 | 1,411.00 | 1,433.00 | 1,433.00 | 332,250 |
| 2024-06-12 | 1,424.00 | 1,441.00 | 1,407.00 | 1,410.00 | 1,410.00 | 295,677 |
| 2024-06-11 | 1,440.00 | 1,450.00 | 1,410.00 | 1,424.00 | 1,424.00 | 372,618 |
| 2024-06-10 | 1,421.00 | 1,442.00 | 1,392.00 | 1,439.00 | 1,439.00 | 535,484 |
| 2024-06-07 | 1,425.00 | 1,451.00 | 1,419.00 | 1,441.00 | 1,441.00 | 457,761 |
| 2024-06-05 | 1,416.00 | 1,423.00 | 1,392.00 | 1,416.00 | 1,416.00 | 552,551 |
| 2024-06-04 | 1,463.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,420.00 | 477,810 |
| 2024-06-03 | 1,451.00 | 1,497.00 | 1,450.00 | 1,459.00 | 1,459.00 | 461,975 |
| 2024-05-31 | 1,431.00 | 1,452.00 | 1,411.00 | 1,435.00 | 1,435.00 | 596,080 |
| 2024-05-30 | 1,525.00 | 1,525.00 | 1,435.00 | 1,438.00 | 1,438.00 | 1,090,682 |
| 2024-05-29 | 1,588.00 | 1,612.00 | 1,532.00 | 1,534.00 | 1,534.00 | 1,332,423 |
| 2024-05-28 | 1,531.00 | 1,595.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1,123,288 |
| 2024-05-27 | 1,600.00 | 1,600.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1,708,104 |
| 2024-05-24 | 1,590.00 | 1,635.00 | 1,542.00 | 1,598.00 | 1,598.00 | 1,868,918 |
| 2024-05-23 | 1,614.00 | 1,650.00 | 1,535.00 | 1,630.00 | 1,630.00 | 2,820,928 |
| 2024-05-22 | 1,800.00 | 1,830.00 | 1,704.00 | 1,715.00 | 1,715.00 | 3,487,720 |
| 2024-05-21 | 2,000.00 | 2,005.00 | 1,700.00 | 1,815.00 | 1,815.00 | 8,640,685 |
| 2024-05-20 | 1,674.00 | 1,999.00 | 1,630.00 | 1,916.00 | 1,916.00 | 33,435,289 |
| 2024-05-17 | 1,615.00 | 1,623.00 | 1,539.00 | 1,580.00 | 1,580.00 | 3,073,418 |
| 2024-05-16 | 1,454.00 | 1,794.00 | 1,454.00 | 1,633.00 | 1,633.00 | 23,413,410 |
| 2024-05-14 | 1,409.00 | 1,445.00 | 1,396.00 | 1,428.00 | 1,428.00 | 1,330,568 |
| 2024-05-13 | 1,412.00 | 1,457.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1,646,164 |
| 2024-05-10 | 1,382.00 | 1,388.00 | 1,370.00 | 1,382.00 | 1,382.00 | 311,126 |
| 2024-05-09 | 1,382.00 | 1,396.00 | 1,370.00 | 1,380.00 | 1,380.00 | 247,550 |
| 2024-05-08 | 1,380.00 | 1,393.00 | 1,361.00 | 1,386.00 | 1,386.00 | 340,625 |
| 2024-05-07 | 1,365.00 | 1,388.00 | 1,351.00 | 1,380.00 | 1,380.00 | 553,636 |
| 2024-05-03 | 1,381.00 | 1,387.00 | 1,340.00 | 1,358.00 | 1,358.00 | 456,214 |
| 2024-05-02 | 1,367.00 | 1,391.00 | 1,362.00 | 1,382.00 | 1,382.00 | 503,856 |
| 2024-04-30 | 1,388.00 | 1,409.00 | 1,363.00 | 1,375.00 | 1,375.00 | 740,006 |
| 2024-04-29 | 1,377.00 | 1,391.00 | 1,352.00 | 1,382.00 | 1,382.00 | 835,428 |
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.