Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,311.00 | 1,350.00 | 1,302.00 | 1,333.00 | 1,333.00 | 405,644 |
| 2023-10-31 | 1,352.00 | 1,369.00 | 1,297.00 | 1,298.00 | 1,298.00 | 367,703 |
| 2023-10-30 | 1,307.00 | 1,347.00 | 1,286.00 | 1,344.00 | 1,344.00 | 359,639 |
| 2023-10-27 | 1,333.00 | 1,352.00 | 1,290.00 | 1,307.00 | 1,307.00 | 835,814 |
| 2023-10-26 | 1,379.00 | 1,379.00 | 1,311.00 | 1,333.00 | 1,333.00 | 577,489 |
| 2023-10-25 | 1,390.00 | 1,439.00 | 1,390.00 | 1,396.00 | 1,396.00 | 367,376 |
| 2023-10-24 | 1,364.00 | 1,398.00 | 1,294.00 | 1,390.00 | 1,390.00 | 935,800 |
| 2023-10-23 | 1,390.00 | 1,409.00 | 1,358.00 | 1,365.00 | 1,365.00 | 675,986 |
| 2023-10-20 | 1,463.00 | 1,463.00 | 1,385.00 | 1,394.00 | 1,394.00 | 1,082,347 |
| 2023-10-19 | 1,505.00 | 1,524.00 | 1,450.00 | 1,463.00 | 1,463.00 | 1,148,815 |
| 2023-10-18 | 1,571.00 | 1,586.00 | 1,521.00 | 1,521.00 | 1,521.00 | 985,467 |
| 2023-10-17 | 1,524.00 | 1,619.00 | 1,524.00 | 1,569.00 | 1,569.00 | 1,434,551 |
| 2023-10-16 | 1,570.00 | 1,611.00 | 1,511.00 | 1,518.00 | 1,518.00 | 1,344,060 |
| 2023-10-13 | 1,644.00 | 1,661.00 | 1,556.00 | 1,572.00 | 1,572.00 | 2,143,624 |
| 2023-10-12 | 1,668.00 | 1,689.00 | 1,602.00 | 1,644.00 | 1,644.00 | 1,959,503 |
| 2023-10-11 | 1,625.00 | 1,680.00 | 1,625.00 | 1,642.00 | 1,642.00 | 1,881,134 |
| 2023-10-10 | 1,709.00 | 1,781.00 | 1,605.00 | 1,609.00 | 1,609.00 | 4,658,966 |
| 2023-10-06 | 1,577.00 | 1,785.00 | 1,565.00 | 1,704.00 | 1,704.00 | 8,305,652 |
| 2023-10-05 | 1,615.00 | 1,720.00 | 1,580.00 | 1,591.00 | 1,591.00 | 5,277,179 |
| 2023-10-04 | 1,708.00 | 1,867.00 | 1,623.00 | 1,623.00 | 1,623.00 | 6,273,902 |
| 2023-09-27 | 1,612.00 | 1,825.00 | 1,580.00 | 1,760.00 | 1,760.00 | 6,681,356 |
| 2023-09-26 | 2,080.00 | 2,240.00 | 1,817.00 | 1,847.00 | 1,847.00 | 23,540,619 |
| 2023-09-25 | 1,961.00 | 2,350.00 | 1,910.00 | 2,000.00 | 2,000.00 | 54,969,352 |
| 2023-09-22 | 1,717.00 | 1,961.00 | 1,600.00 | 1,961.00 | 1,961.00 | 43,534,727 |
| 2023-09-21 | 1,490.00 | 1,620.00 | 1,490.00 | 1,509.00 | 1,509.00 | 3,249,027 |
| 2023-09-20 | 1,499.00 | 1,570.00 | 1,499.00 | 1,506.00 | 1,506.00 | 1,769,762 |
| 2023-09-19 | 1,554.00 | 1,559.00 | 1,495.00 | 1,499.00 | 1,499.00 | 1,367,785 |
| 2023-09-18 | 1,549.00 | 1,636.00 | 1,528.00 | 1,535.00 | 1,535.00 | 2,792,635 |
| 2023-09-15 | 1,550.00 | 1,625.00 | 1,513.00 | 1,530.00 | 1,530.00 | 3,270,669 |
| 2023-09-14 | 1,483.00 | 1,792.00 | 1,476.00 | 1,590.00 | 1,590.00 | 20,097,109 |
| 2023-09-13 | 1,522.00 | 1,528.00 | 1,479.00 | 1,488.00 | 1,488.00 | 870,582 |
| 2023-09-12 | 1,561.00 | 1,588.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1,142,761 |
| 2023-09-11 | 1,597.00 | 1,685.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,245,036 |
| 2023-09-08 | 1,605.00 | 1,650.00 | 1,599.00 | 1,611.00 | 1,611.00 | 930,023 |
| 2023-09-07 | 1,679.00 | 1,720.00 | 1,621.00 | 1,627.00 | 1,627.00 | 1,218,122 |
| 2023-09-06 | 1,741.00 | 1,741.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,593,439 |
| 2023-09-05 | 1,684.00 | 1,850.00 | 1,681.00 | 1,746.00 | 1,746.00 | 5,603,998 |
| 2023-09-04 | 1,723.00 | 1,736.00 | 1,666.00 | 1,690.00 | 1,690.00 | 1,706,635 |
| 2023-09-01 | 1,740.00 | 1,748.00 | 1,695.00 | 1,713.00 | 1,713.00 | 1,887,428 |
| 2023-08-31 | 1,863.00 | 1,875.00 | 1,720.00 | 1,750.00 | 1,750.00 | 2,903,955 |
| 2023-08-30 | 1,911.00 | 1,928.00 | 1,827.00 | 1,854.00 | 1,854.00 | 2,709,383 |
| 2023-08-29 | 2,015.00 | 2,080.00 | 1,911.00 | 1,916.00 | 1,916.00 | 9,039,195 |
| 2023-08-28 | 1,824.00 | 2,210.00 | 1,744.00 | 2,045.00 | 2,045.00 | 29,547,840 |
| 2023-08-25 | 1,737.00 | 1,944.00 | 1,710.00 | 1,819.00 | 1,819.00 | 12,397,580 |
| 2023-08-24 | 1,671.00 | 1,738.00 | 1,657.00 | 1,730.00 | 1,730.00 | 4,084,934 |
| 2023-08-23 | 1,825.00 | 1,978.00 | 1,643.00 | 1,680.00 | 1,680.00 | 20,455,920 |
| 2023-08-22 | 1,653.00 | 1,720.00 | 1,580.00 | 1,720.00 | 1,720.00 | 4,745,948 |
| 2023-08-21 | 1,747.00 | 1,817.00 | 1,623.00 | 1,627.00 | 1,627.00 | 8,346,287 |
| 2023-08-18 | 1,715.00 | 1,886.00 | 1,630.00 | 1,747.00 | 1,747.00 | 14,260,860 |
| 2023-08-17 | 2,405.00 | 2,685.00 | 1,965.00 | 2,000.00 | 2,000.00 | 31,914,061 |
| 2023-08-16 | 2,375.00 | 2,805.00 | 2,350.00 | 2,805.00 | 2,805.00 | 37,842,238 |
| 2023-08-14 | 1,788.00 | 2,160.00 | 1,781.00 | 2,160.00 | 2,160.00 | 32,371,580 |
| 2023-08-11 | 1,790.00 | 1,797.00 | 1,620.00 | 1,665.00 | 1,665.00 | 9,773,072 |
| 2023-08-10 | 1,900.00 | 1,905.00 | 1,702.00 | 1,775.00 | 1,775.00 | 16,124,380 |
| 2023-08-09 | 1,810.00 | 1,990.00 | 1,700.00 | 1,796.00 | 1,796.00 | 21,035,160 |
| 2023-08-08 | 2,850.00 | 3,130.00 | 1,755.00 | 1,869.00 | 1,869.00 | 84,146,977 |
| 2023-08-07 | 1,960.00 | 2,460.00 | 1,950.00 | 2,460.00 | 2,460.00 | 43,336,699 |
| 2023-08-04 | 1,950.00 | 2,640.00 | 1,580.00 | 1,895.00 | 1,895.00 | 106,562,797 |
| 2023-08-03 | 1,910.00 | 2,220.00 | 1,897.00 | 2,220.00 | 2,220.00 | 56,105,031 |
| 2023-08-02 | 1,455.00 | 1,708.00 | 1,453.00 | 1,708.00 | 1,708.00 | 19,129,570 |
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.