Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,292.00 | 1,368.00 | 1,292.00 | 1,292.00 | 1,292.00 | 663,800 |
| 2024-01-26 | 1,282.00 | 1,307.00 | 1,272.00 | 1,298.00 | 1,298.00 | 456,208 |
| 2024-01-25 | 1,303.00 | 1,306.00 | 1,265.00 | 1,282.00 | 1,282.00 | 450,931 |
| 2024-01-24 | 1,309.00 | 1,325.00 | 1,305.00 | 1,306.00 | 1,306.00 | 230,944 |
| 2024-01-23 | 1,323.00 | 1,325.00 | 1,300.00 | 1,308.00 | 1,308.00 | 414,680 |
| 2024-01-22 | 1,313.00 | 1,368.00 | 1,302.00 | 1,321.00 | 1,321.00 | 1,150,041 |
| 2024-01-19 | 1,302.00 | 1,329.00 | 1,297.00 | 1,300.00 | 1,300.00 | 218,860 |
| 2024-01-18 | 1,285.00 | 1,307.00 | 1,284.00 | 1,301.00 | 1,301.00 | 182,173 |
| 2024-01-17 | 1,325.00 | 1,333.00 | 1,279.00 | 1,285.00 | 1,285.00 | 669,684 |
| 2024-01-16 | 1,330.00 | 1,350.00 | 1,316.00 | 1,325.00 | 1,325.00 | 234,708 |
| 2024-01-15 | 1,344.00 | 1,344.00 | 1,324.00 | 1,330.00 | 1,330.00 | 354,003 |
| 2024-01-12 | 1,404.00 | 1,404.00 | 1,343.00 | 1,343.00 | 1,343.00 | 521,383 |
| 2024-01-11 | 1,372.00 | 1,409.00 | 1,372.00 | 1,390.00 | 1,390.00 | 433,363 |
| 2024-01-10 | 1,406.00 | 1,406.00 | 1,357.00 | 1,372.00 | 1,372.00 | 626,575 |
| 2024-01-09 | 1,413.00 | 1,415.00 | 1,388.00 | 1,406.00 | 1,406.00 | 383,700 |
| 2024-01-08 | 1,389.00 | 1,439.00 | 1,377.00 | 1,413.00 | 1,413.00 | 1,187,816 |
| 2024-01-05 | 1,381.00 | 1,385.00 | 1,360.00 | 1,374.00 | 1,374.00 | 493,811 |
| 2024-01-04 | 1,381.00 | 1,443.00 | 1,353.00 | 1,390.00 | 1,390.00 | 1,713,493 |
| 2024-01-03 | 1,370.00 | 1,370.00 | 1,341.00 | 1,361.00 | 1,361.00 | 297,396 |
| 2024-01-02 | 1,367.00 | 1,384.00 | 1,364.00 | 1,371.00 | 1,371.00 | 334,396 |
| 2023-12-28 | 1,323.00 | 1,356.00 | 1,321.00 | 1,348.00 | 1,348.00 | 307,114 |
| 2023-12-27 | 1,332.00 | 1,332.00 | 1,301.00 | 1,323.00 | 1,323.00 | 265,055 |
| 2023-12-26 | 1,350.00 | 1,373.00 | 1,314.00 | 1,319.00 | 1,319.00 | 427,213 |
| 2023-12-22 | 1,340.00 | 1,351.00 | 1,329.00 | 1,330.00 | 1,330.00 | 267,729 |
| 2023-12-21 | 1,370.00 | 1,370.00 | 1,337.00 | 1,338.00 | 1,338.00 | 516,427 |
| 2023-12-20 | 1,380.00 | 1,394.00 | 1,360.00 | 1,362.00 | 1,362.00 | 497,785 |
| 2023-12-19 | 1,358.00 | 1,394.00 | 1,330.00 | 1,375.00 | 1,375.00 | 1,087,947 |
| 2023-12-18 | 1,395.00 | 1,396.00 | 1,346.00 | 1,358.00 | 1,358.00 | 848,528 |
| 2023-12-15 | 1,392.00 | 1,472.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1,113,861 |
| 2023-12-14 | 1,456.00 | 1,480.00 | 1,379.00 | 1,392.00 | 1,392.00 | 997,056 |
| 2023-12-13 | 1,456.00 | 1,456.00 | 1,396.00 | 1,411.00 | 1,411.00 | 859,674 |
| 2023-12-12 | 1,490.00 | 1,500.00 | 1,443.00 | 1,447.00 | 1,447.00 | 808,782 |
| 2023-12-11 | 1,497.00 | 1,535.00 | 1,461.00 | 1,490.00 | 1,490.00 | 2,425,270 |
| 2023-12-08 | 1,380.00 | 1,566.00 | 1,380.00 | 1,480.00 | 1,480.00 | 5,873,975 |
| 2023-12-07 | 1,436.00 | 1,436.00 | 1,377.00 | 1,379.00 | 1,379.00 | 381,644 |
| 2023-12-06 | 1,420.00 | 1,438.00 | 1,389.00 | 1,408.00 | 1,408.00 | 416,688 |
| 2023-12-05 | 1,445.00 | 1,445.00 | 1,391.00 | 1,410.00 | 1,410.00 | 585,716 |
| 2023-12-04 | 1,445.00 | 1,480.00 | 1,435.00 | 1,439.00 | 1,439.00 | 780,146 |
| 2023-12-01 | 1,472.00 | 1,482.00 | 1,422.00 | 1,434.00 | 1,434.00 | 785,140 |
| 2023-11-30 | 1,455.00 | 1,476.00 | 1,420.00 | 1,467.00 | 1,467.00 | 2,070,960 |
| 2023-11-29 | 1,397.00 | 1,437.00 | 1,391.00 | 1,416.00 | 1,416.00 | 945,937 |
| 2023-11-28 | 1,384.00 | 1,409.00 | 1,374.00 | 1,383.00 | 1,383.00 | 549,329 |
| 2023-11-27 | 1,400.00 | 1,404.00 | 1,367.00 | 1,369.00 | 1,369.00 | 517,030 |
| 2023-11-24 | 1,395.00 | 1,413.00 | 1,362.00 | 1,394.00 | 1,394.00 | 943,255 |
| 2023-11-23 | 1,373.00 | 1,455.00 | 1,373.00 | 1,381.00 | 1,381.00 | 2,155,803 |
| 2023-11-22 | 1,355.00 | 1,457.00 | 1,325.00 | 1,374.00 | 1,374.00 | 4,590,755 |
| 2023-11-21 | 1,337.00 | 1,354.00 | 1,320.00 | 1,342.00 | 1,342.00 | 297,751 |
| 2023-11-20 | 1,329.00 | 1,357.00 | 1,324.00 | 1,335.00 | 1,335.00 | 304,697 |
| 2023-11-17 | 1,363.00 | 1,363.00 | 1,317.00 | 1,321.00 | 1,321.00 | 455,335 |
| 2023-11-16 | 1,369.00 | 1,385.00 | 1,354.00 | 1,362.00 | 1,362.00 | 581,255 |
| 2023-11-15 | 1,330.00 | 1,373.00 | 1,324.00 | 1,369.00 | 1,369.00 | 824,294 |
| 2023-11-14 | 1,327.00 | 1,338.00 | 1,306.00 | 1,316.00 | 1,316.00 | 787,242 |
| 2023-11-13 | 1,321.00 | 1,399.00 | 1,299.00 | 1,346.00 | 1,346.00 | 2,336,078 |
| 2023-11-10 | 1,336.00 | 1,338.00 | 1,305.00 | 1,321.00 | 1,321.00 | 272,402 |
| 2023-11-09 | 1,358.00 | 1,369.00 | 1,328.00 | 1,349.00 | 1,349.00 | 259,861 |
| 2023-11-08 | 1,390.00 | 1,407.00 | 1,356.00 | 1,359.00 | 1,359.00 | 393,046 |
| 2023-11-07 | 1,414.00 | 1,423.00 | 1,350.00 | 1,378.00 | 1,378.00 | 462,461 |
| 2023-11-06 | 1,410.00 | 1,429.00 | 1,370.00 | 1,412.00 | 1,412.00 | 501,018 |
| 2023-11-03 | 1,380.00 | 1,415.00 | 1,360.00 | 1,390.00 | 1,390.00 | 386,414 |
| 2023-11-02 | 1,355.00 | 1,393.00 | 1,345.00 | 1,379.00 | 1,379.00 | 360,842 |
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.