Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,325.00 | 1,363.00 | 1,318.00 | 1,360.00 | 1,360.00 | 844,041 |
| 2024-04-25 | 1,340.00 | 1,340.00 | 1,308.00 | 1,309.00 | 1,309.00 | 446,002 |
| 2024-04-24 | 1,335.00 | 1,341.00 | 1,315.00 | 1,335.00 | 1,335.00 | 330,488 |
| 2024-04-23 | 1,356.00 | 1,369.00 | 1,329.00 | 1,335.00 | 1,335.00 | 571,163 |
| 2024-04-22 | 1,387.00 | 1,425.00 | 1,354.00 | 1,356.00 | 1,356.00 | 1,858,437 |
| 2024-04-19 | 1,386.00 | 1,422.00 | 1,345.00 | 1,382.00 | 1,382.00 | 3,248,701 |
| 2024-04-18 | 1,340.00 | 1,357.00 | 1,332.00 | 1,348.00 | 1,348.00 | 717,317 |
| 2024-04-17 | 1,312.00 | 1,361.00 | 1,303.00 | 1,317.00 | 1,317.00 | 732,681 |
| 2024-04-16 | 1,369.00 | 1,390.00 | 1,312.00 | 1,315.00 | 1,315.00 | 1,037,272 |
| 2024-04-15 | 1,328.00 | 1,410.00 | 1,326.00 | 1,359.00 | 1,359.00 | 3,352,222 |
| 2024-04-12 | 1,279.00 | 1,338.00 | 1,267.00 | 1,308.00 | 1,308.00 | 821,961 |
| 2024-04-11 | 1,275.00 | 1,280.00 | 1,251.00 | 1,276.00 | 1,276.00 | 239,798 |
| 2024-04-09 | 1,282.00 | 1,309.00 | 1,272.00 | 1,275.00 | 1,275.00 | 330,867 |
| 2024-04-08 | 1,304.00 | 1,304.00 | 1,264.00 | 1,271.00 | 1,271.00 | 361,942 |
| 2024-04-05 | 1,309.00 | 1,337.00 | 1,292.00 | 1,303.00 | 1,303.00 | 681,227 |
| 2024-04-04 | 1,300.00 | 1,338.00 | 1,283.00 | 1,301.00 | 1,301.00 | 1,122,539 |
| 2024-04-03 | 1,299.00 | 1,299.00 | 1,265.00 | 1,273.00 | 1,273.00 | 209,323 |
| 2024-04-02 | 1,308.00 | 1,308.00 | 1,282.00 | 1,283.00 | 1,283.00 | 247,240 |
| 2024-04-01 | 1,285.00 | 1,309.00 | 1,285.00 | 1,308.00 | 1,308.00 | 346,496 |
| 2024-03-29 | 1,279.00 | 1,288.00 | 1,264.00 | 1,285.00 | 1,285.00 | 193,537 |
| 2024-03-28 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 1,265.00 | 262,936 |
| 2024-03-27 | 1,284.00 | 1,294.00 | 1,266.00 | 1,271.00 | 1,271.00 | 380,238 |
| 2024-03-26 | 1,286.00 | 1,299.00 | 1,284.00 | 1,292.00 | 1,292.00 | 306,922 |
| 2024-03-25 | 1,291.00 | 1,305.00 | 1,280.00 | 1,291.00 | 1,291.00 | 382,605 |
| 2024-03-22 | 1,334.00 | 1,347.00 | 1,290.00 | 1,302.00 | 1,302.00 | 494,110 |
| 2024-03-21 | 1,329.00 | 1,348.00 | 1,325.00 | 1,334.00 | 1,334.00 | 318,724 |
| 2024-03-20 | 1,370.00 | 1,393.00 | 1,325.00 | 1,334.00 | 1,334.00 | 1,324,374 |
| 2024-03-19 | 1,330.00 | 1,384.00 | 1,330.00 | 1,382.00 | 1,382.00 | 1,496,637 |
| 2024-03-18 | 1,366.00 | 1,369.00 | 1,327.00 | 1,327.00 | 1,327.00 | 747,807 |
| 2024-03-15 | 1,308.00 | 1,356.00 | 1,291.00 | 1,336.00 | 1,336.00 | 1,356,958 |
| 2024-03-14 | 1,290.00 | 1,373.00 | 1,282.00 | 1,291.00 | 1,291.00 | 1,637,744 |
| 2024-03-13 | 1,266.00 | 1,274.00 | 1,240.00 | 1,260.00 | 1,260.00 | 246,348 |
| 2024-03-12 | 1,273.00 | 1,280.00 | 1,255.00 | 1,264.00 | 1,264.00 | 340,466 |
| 2024-03-11 | 1,276.00 | 1,295.00 | 1,272.00 | 1,273.00 | 1,273.00 | 348,120 |
| 2024-03-08 | 1,262.00 | 1,288.00 | 1,258.00 | 1,276.00 | 1,276.00 | 279,406 |
| 2024-03-07 | 1,276.00 | 1,279.00 | 1,249.00 | 1,256.00 | 1,256.00 | 463,421 |
| 2024-03-06 | 1,280.00 | 1,284.00 | 1,252.00 | 1,275.00 | 1,275.00 | 652,811 |
| 2024-03-05 | 1,320.00 | 1,320.00 | 1,235.00 | 1,281.00 | 1,281.00 | 724,258 |
| 2024-03-04 | 1,311.00 | 1,339.00 | 1,310.00 | 1,322.00 | 1,322.00 | 372,268 |
| 2024-02-29 | 1,331.00 | 1,333.00 | 1,305.00 | 1,308.00 | 1,308.00 | 536,365 |
| 2024-02-28 | 1,331.00 | 1,386.00 | 1,321.00 | 1,335.00 | 1,335.00 | 1,025,982 |
| 2024-02-27 | 1,350.00 | 1,352.00 | 1,313.00 | 1,330.00 | 1,330.00 | 533,622 |
| 2024-02-26 | 1,372.00 | 1,375.00 | 1,338.00 | 1,341.00 | 1,341.00 | 650,756 |
| 2024-02-23 | 1,413.00 | 1,430.00 | 1,369.00 | 1,376.00 | 1,376.00 | 792,529 |
| 2024-02-22 | 1,390.00 | 1,426.00 | 1,371.00 | 1,402.00 | 1,402.00 | 1,049,702 |
| 2024-02-21 | 1,463.00 | 1,515.00 | 1,375.00 | 1,398.00 | 1,398.00 | 3,314,880 |
| 2024-02-20 | 1,476.00 | 1,511.00 | 1,430.00 | 1,493.00 | 1,493.00 | 3,023,460 |
| 2024-02-19 | 1,485.00 | 1,539.00 | 1,475.00 | 1,490.00 | 1,490.00 | 2,322,164 |
| 2024-02-16 | 1,660.00 | 1,690.00 | 1,505.00 | 1,550.00 | 1,550.00 | 9,092,054 |
| 2024-02-15 | 1,482.00 | 1,790.00 | 1,460.00 | 1,690.00 | 1,690.00 | 28,567,660 |
| 2024-02-14 | 1,330.00 | 1,481.00 | 1,310.00 | 1,452.00 | 1,452.00 | 5,786,533 |
| 2024-02-13 | 1,316.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 319,467 |
| 2024-02-08 | 1,299.00 | 1,332.00 | 1,291.00 | 1,314.00 | 1,314.00 | 524,292 |
| 2024-02-07 | 1,280.00 | 1,315.00 | 1,205.00 | 1,299.00 | 1,299.00 | 407,762 |
| 2024-02-06 | 1,299.00 | 1,299.00 | 1,265.00 | 1,278.00 | 1,278.00 | 265,554 |
| 2024-02-05 | 1,301.00 | 1,313.00 | 1,293.00 | 1,299.00 | 1,299.00 | 194,918 |
| 2024-02-02 | 1,281.00 | 1,302.00 | 1,280.00 | 1,299.00 | 1,299.00 | 206,946 |
| 2024-02-01 | 1,273.00 | 1,284.00 | 1,268.00 | 1,280.00 | 1,280.00 | 195,696 |
| 2024-01-31 | 1,289.00 | 1,289.00 | 1,273.00 | 1,281.00 | 1,281.00 | 278,014 |
| 2024-01-30 | 1,293.00 | 1,307.00 | 1,286.00 | 1,289.00 | 1,289.00 | 332,361 |
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.