Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,719.00 | 1,719.00 | 1,606.00 | 1,654.00 | 1,654.00 | 3,683,143 |
| 2023-05-03 | 1,785.00 | 1,823.00 | 1,680.00 | 1,764.00 | 1,764.00 | 14,376,780 |
| 2023-05-02 | 1,400.00 | 1,761.00 | 1,399.00 | 1,761.00 | 1,761.00 | 31,363,301 |
| 2023-04-28 | 1,396.00 | 1,396.00 | 1,320.00 | 1,355.00 | 1,355.00 | 204,460 |
| 2023-04-27 | 1,377.00 | 1,387.00 | 1,348.00 | 1,386.00 | 1,386.00 | 136,764 |
| 2023-04-26 | 1,366.00 | 1,391.00 | 1,350.00 | 1,386.00 | 1,386.00 | 230,092 |
| 2023-04-25 | 1,401.00 | 1,410.00 | 1,360.00 | 1,392.00 | 1,392.00 | 317,588 |
| 2023-04-24 | 1,425.00 | 1,439.00 | 1,377.00 | 1,395.00 | 1,395.00 | 318,279 |
| 2023-04-21 | 1,475.00 | 1,520.00 | 1,385.00 | 1,425.00 | 1,425.00 | 666,561 |
| 2023-04-20 | 1,515.00 | 1,566.00 | 1,470.00 | 1,480.00 | 1,480.00 | 868,340 |
| 2023-04-19 | 1,440.00 | 1,583.00 | 1,440.00 | 1,505.00 | 1,505.00 | 3,732,697 |
| 2023-04-18 | 1,454.00 | 1,456.00 | 1,399.00 | 1,424.00 | 1,424.00 | 451,414 |
| 2023-04-17 | 1,422.00 | 1,453.00 | 1,410.00 | 1,447.00 | 1,447.00 | 433,847 |
| 2023-04-14 | 1,400.00 | 1,458.00 | 1,390.00 | 1,410.00 | 1,410.00 | 697,825 |
| 2023-04-13 | 1,384.00 | 1,392.00 | 1,357.00 | 1,389.00 | 1,389.00 | 166,875 |
| 2023-04-12 | 1,366.00 | 1,420.00 | 1,354.00 | 1,393.00 | 1,393.00 | 488,250 |
| 2023-04-11 | 1,335.00 | 1,369.00 | 1,317.00 | 1,360.00 | 1,360.00 | 411,896 |
| 2023-04-10 | 1,323.00 | 1,354.00 | 1,306.00 | 1,341.00 | 1,341.00 | 280,962 |
| 2023-04-07 | 1,326.00 | 1,332.00 | 1,309.00 | 1,323.00 | 1,323.00 | 168,275 |
| 2023-04-06 | 1,340.00 | 1,340.00 | 1,308.00 | 1,326.00 | 1,326.00 | 269,046 |
| 2023-04-05 | 1,347.00 | 1,363.00 | 1,327.00 | 1,347.00 | 1,347.00 | 377,892 |
| 2023-04-04 | 1,320.00 | 1,396.00 | 1,306.00 | 1,348.00 | 1,348.00 | 1,484,892 |
| 2023-04-03 | 1,261.00 | 1,345.00 | 1,259.00 | 1,320.00 | 1,320.00 | 2,530,208 |
| 2023-03-31 | 1,245.00 | 1,255.00 | 1,235.00 | 1,251.00 | 1,251.00 | 122,620 |
| 2023-03-30 | 1,214.00 | 1,236.00 | 1,210.00 | 1,235.00 | 1,235.00 | 132,767 |
| 2023-03-29 | 1,211.00 | 1,219.00 | 1,207.00 | 1,213.00 | 1,213.00 | 46,512 |
| 2023-03-28 | 1,199.00 | 1,211.00 | 1,185.00 | 1,211.00 | 1,211.00 | 124,166 |
| 2023-03-27 | 1,199.00 | 1,208.00 | 1,181.00 | 1,193.00 | 1,193.00 | 68,351 |
| 2023-03-24 | 1,188.00 | 1,219.00 | 1,180.00 | 1,187.00 | 1,187.00 | 40,088 |
| 2023-03-23 | 1,191.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,186.00 | 70,085 |
| 2023-03-22 | 1,193.00 | 1,198.00 | 1,180.00 | 1,191.00 | 1,191.00 | 85,904 |
| 2023-03-21 | 1,209.00 | 1,209.00 | 1,184.00 | 1,193.00 | 1,193.00 | 106,105 |
| 2023-03-20 | 1,205.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,202.00 | 37,533 |
| 2023-03-17 | 1,187.00 | 1,205.00 | 1,187.00 | 1,205.00 | 1,205.00 | 69,330 |
| 2023-03-16 | 1,210.00 | 1,210.00 | 1,170.00 | 1,188.00 | 1,188.00 | 51,722 |
| 2023-03-15 | 1,209.00 | 1,212.00 | 1,186.00 | 1,210.00 | 1,210.00 | 142,163 |
| 2023-03-14 | 1,242.00 | 1,243.00 | 1,191.00 | 1,194.00 | 1,194.00 | 140,321 |
| 2023-03-13 | 1,259.00 | 1,259.00 | 1,207.00 | 1,249.00 | 1,249.00 | 117,544 |
| 2023-03-10 | 1,271.00 | 1,315.00 | 1,266.00 | 1,266.00 | 1,266.00 | 181,665 |
| 2023-03-09 | 1,288.00 | 1,294.00 | 1,274.00 | 1,286.00 | 1,286.00 | 44,320 |
| 2023-03-08 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,288.00 | 49,636 |
| 2023-03-07 | 1,316.00 | 1,317.00 | 1,297.00 | 1,312.00 | 1,312.00 | 56,900 |
| 2023-03-06 | 1,319.00 | 1,319.00 | 1,297.00 | 1,305.00 | 1,305.00 | 51,239 |
| 2023-03-03 | 1,287.00 | 1,310.00 | 1,286.00 | 1,296.00 | 1,296.00 | 59,362 |
| 2023-03-02 | 1,290.00 | 1,323.00 | 1,290.00 | 1,300.00 | 1,300.00 | 134,786 |
| 2023-02-28 | 1,284.00 | 1,299.00 | 1,279.00 | 1,290.00 | 1,290.00 | 67,296 |
| 2023-02-27 | 1,300.00 | 1,302.00 | 1,269.00 | 1,283.00 | 1,283.00 | 84,753 |
| 2023-02-24 | 1,316.00 | 1,335.00 | 1,291.00 | 1,308.00 | 1,308.00 | 134,510 |
| 2023-02-23 | 1,310.00 | 1,324.00 | 1,298.00 | 1,316.00 | 1,316.00 | 159,353 |
| 2023-02-22 | 1,310.00 | 1,328.00 | 1,305.00 | 1,313.00 | 1,313.00 | 86,728 |
| 2023-02-21 | 1,287.00 | 1,321.00 | 1,287.00 | 1,316.00 | 1,316.00 | 136,328 |
| 2023-02-20 | 1,284.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,286.00 | 59,734 |
| 2023-02-17 | 1,285.00 | 1,297.00 | 1,261.00 | 1,288.00 | 1,288.00 | 67,323 |
| 2023-02-16 | 1,278.00 | 1,305.00 | 1,277.00 | 1,285.00 | 1,285.00 | 84,515 |
| 2023-02-15 | 1,304.00 | 1,304.00 | 1,274.00 | 1,277.00 | 1,277.00 | 68,384 |
| 2023-02-14 | 1,280.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,298.00 | 70,496 |
| 2023-02-13 | 1,299.00 | 1,299.00 | 1,265.00 | 1,280.00 | 1,280.00 | 95,971 |
| 2023-02-10 | 1,327.00 | 1,327.00 | 1,286.00 | 1,293.00 | 1,293.00 | 140,170 |
| 2023-02-09 | 1,320.00 | 1,330.00 | 1,317.00 | 1,327.00 | 1,327.00 | 56,178 |
| 2023-02-08 | 1,304.00 | 1,336.00 | 1,304.00 | 1,326.00 | 1,326.00 | 118,323 |
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.