Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,274.00 | 1,316.00 | 1,273.00 | 1,314.00 | 1,314.00 | 284,453 |
| 2023-07-31 | 1,261.00 | 1,287.00 | 1,261.00 | 1,285.00 | 1,285.00 | 59,003 |
| 2023-07-28 | 1,203.00 | 1,268.00 | 1,203.00 | 1,260.00 | 1,260.00 | 79,304 |
| 2023-07-27 | 1,211.00 | 1,247.00 | 1,211.00 | 1,233.00 | 1,233.00 | 121,240 |
| 2023-07-26 | 1,265.00 | 1,272.00 | 1,170.00 | 1,211.00 | 1,211.00 | 427,805 |
| 2023-07-25 | 1,270.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 200,116 |
| 2023-07-24 | 1,335.00 | 1,380.00 | 1,280.00 | 1,282.00 | 1,282.00 | 209,951 |
| 2023-07-21 | 1,315.00 | 1,344.00 | 1,310.00 | 1,338.00 | 1,338.00 | 80,200 |
| 2023-07-20 | 1,338.00 | 1,338.00 | 1,307.00 | 1,328.00 | 1,328.00 | 114,281 |
| 2023-07-19 | 1,326.00 | 1,340.00 | 1,300.00 | 1,339.00 | 1,339.00 | 141,865 |
| 2023-07-18 | 1,383.00 | 1,383.00 | 1,309.00 | 1,320.00 | 1,320.00 | 230,960 |
| 2023-07-17 | 1,317.00 | 1,387.00 | 1,295.00 | 1,369.00 | 1,369.00 | 234,437 |
| 2023-07-14 | 1,345.00 | 1,355.00 | 1,298.00 | 1,315.00 | 1,315.00 | 190,065 |
| 2023-07-13 | 1,358.00 | 1,365.00 | 1,331.00 | 1,345.00 | 1,345.00 | 99,715 |
| 2023-07-12 | 1,352.00 | 1,357.00 | 1,326.00 | 1,330.00 | 1,330.00 | 92,592 |
| 2023-07-11 | 1,373.00 | 1,390.00 | 1,340.00 | 1,351.00 | 1,351.00 | 124,527 |
| 2023-07-10 | 1,380.00 | 1,395.00 | 1,290.00 | 1,373.00 | 1,373.00 | 175,447 |
| 2023-07-07 | 1,366.00 | 1,388.00 | 1,351.00 | 1,367.00 | 1,367.00 | 112,524 |
| 2023-07-06 | 1,408.00 | 1,409.00 | 1,362.00 | 1,379.00 | 1,379.00 | 236,083 |
| 2023-07-05 | 1,450.00 | 1,450.00 | 1,402.00 | 1,408.00 | 1,408.00 | 245,686 |
| 2023-07-04 | 1,460.00 | 1,460.00 | 1,425.00 | 1,433.00 | 1,433.00 | 131,009 |
| 2023-07-03 | 1,442.00 | 1,465.00 | 1,428.00 | 1,460.00 | 1,460.00 | 95,224 |
| 2023-06-30 | 1,403.00 | 1,520.00 | 1,403.00 | 1,427.00 | 1,427.00 | 165,010 |
| 2023-06-29 | 1,460.00 | 1,470.00 | 1,417.00 | 1,417.00 | 1,417.00 | 231,880 |
| 2023-06-28 | 1,470.00 | 1,479.00 | 1,450.00 | 1,460.00 | 1,460.00 | 114,748 |
| 2023-06-27 | 1,499.00 | 1,499.00 | 1,466.00 | 1,469.00 | 1,469.00 | 147,659 |
| 2023-06-26 | 1,505.00 | 1,545.00 | 1,488.00 | 1,490.00 | 1,490.00 | 433,373 |
| 2023-06-23 | 1,475.00 | 1,516.00 | 1,458.00 | 1,488.00 | 1,488.00 | 361,664 |
| 2023-06-22 | 1,434.00 | 1,513.00 | 1,432.00 | 1,474.00 | 1,474.00 | 347,034 |
| 2023-06-21 | 1,465.00 | 1,475.00 | 1,445.00 | 1,448.00 | 1,448.00 | 99,979 |
| 2023-06-20 | 1,489.00 | 1,489.00 | 1,460.00 | 1,465.00 | 1,465.00 | 123,167 |
| 2023-06-19 | 1,460.00 | 1,490.00 | 1,447.00 | 1,490.00 | 1,490.00 | 184,557 |
| 2023-06-16 | 1,450.00 | 1,470.00 | 1,443.00 | 1,457.00 | 1,457.00 | 116,847 |
| 2023-06-15 | 1,462.00 | 1,495.00 | 1,440.00 | 1,449.00 | 1,449.00 | 289,794 |
| 2023-06-14 | 1,460.00 | 1,519.00 | 1,452.00 | 1,470.00 | 1,470.00 | 325,942 |
| 2023-06-13 | 1,534.00 | 1,536.00 | 1,445.00 | 1,458.00 | 1,458.00 | 728,384 |
| 2023-06-12 | 1,533.00 | 1,550.00 | 1,518.00 | 1,532.00 | 1,532.00 | 159,368 |
| 2023-06-09 | 1,520.00 | 1,550.00 | 1,520.00 | 1,533.00 | 1,533.00 | 145,185 |
| 2023-06-08 | 1,553.00 | 1,555.00 | 1,515.00 | 1,530.00 | 1,530.00 | 114,344 |
| 2023-06-07 | 1,551.00 | 1,565.00 | 1,538.00 | 1,557.00 | 1,557.00 | 202,807 |
| 2023-06-05 | 1,540.00 | 1,568.00 | 1,529.00 | 1,556.00 | 1,556.00 | 204,275 |
| 2023-06-02 | 1,513.00 | 1,535.00 | 1,513.00 | 1,527.00 | 1,527.00 | 199,300 |
| 2023-06-01 | 1,535.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | 241,134 |
| 2023-05-31 | 1,531.00 | 1,560.00 | 1,523.00 | 1,535.00 | 1,535.00 | 161,552 |
| 2023-05-30 | 1,549.00 | 1,549.00 | 1,520.00 | 1,531.00 | 1,531.00 | 178,471 |
| 2023-05-26 | 1,575.00 | 1,575.00 | 1,520.00 | 1,535.00 | 1,535.00 | 357,600 |
| 2023-05-25 | 1,620.00 | 1,620.00 | 1,549.00 | 1,555.00 | 1,555.00 | 611,732 |
| 2023-05-24 | 1,602.00 | 1,628.00 | 1,570.00 | 1,620.00 | 1,620.00 | 455,850 |
| 2023-05-23 | 1,600.00 | 1,649.00 | 1,594.00 | 1,603.00 | 1,603.00 | 721,790 |
| 2023-05-22 | 1,580.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,600.00 | 350,282 |
| 2023-05-19 | 1,610.00 | 1,620.00 | 1,576.00 | 1,587.00 | 1,587.00 | 443,533 |
| 2023-05-18 | 1,572.00 | 1,615.00 | 1,560.00 | 1,610.00 | 1,610.00 | 884,847 |
| 2023-05-17 | 1,530.00 | 1,584.00 | 1,506.00 | 1,572.00 | 1,572.00 | 510,394 |
| 2023-05-16 | 1,530.00 | 1,600.00 | 1,508.00 | 1,550.00 | 1,550.00 | 1,108,527 |
| 2023-05-15 | 1,565.00 | 1,567.00 | 1,506.00 | 1,541.00 | 1,541.00 | 928,648 |
| 2023-05-12 | 1,605.00 | 1,730.00 | 1,566.00 | 1,567.00 | 1,567.00 | 5,165,511 |
| 2023-05-11 | 1,580.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 876,745 |
| 2023-05-10 | 1,589.00 | 1,613.00 | 1,550.00 | 1,607.00 | 1,607.00 | 730,122 |
| 2023-05-09 | 1,656.00 | 1,656.00 | 1,565.00 | 1,589.00 | 1,589.00 | 1,349,832 |
| 2023-05-08 | 1,650.00 | 1,678.00 | 1,612.00 | 1,639.00 | 1,639.00 | 2,731,174 |
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.