Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,301.00 | 1,310.00 | 1,290.00 | 1,302.00 | 1,302.00 | 77,663 |
| 2023-02-06 | 1,295.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | 63,874 |
| 2023-02-03 | 1,323.00 | 1,331.00 | 1,294.00 | 1,295.00 | 1,295.00 | 143,422 |
| 2023-02-02 | 1,330.00 | 1,332.00 | 1,319.00 | 1,323.00 | 1,323.00 | 94,946 |
| 2023-02-01 | 1,335.00 | 1,344.00 | 1,316.00 | 1,318.00 | 1,318.00 | 91,404 |
| 2023-01-31 | 1,319.00 | 1,328.00 | 1,306.00 | 1,327.00 | 1,327.00 | 113,077 |
| 2023-01-30 | 1,333.00 | 1,342.00 | 1,301.00 | 1,319.00 | 1,319.00 | 105,343 |
| 2023-01-27 | 1,333.00 | 1,333.00 | 1,318.00 | 1,327.00 | 1,327.00 | 113,929 |
| 2023-01-26 | 1,288.00 | 1,416.00 | 1,288.00 | 1,323.00 | 1,323.00 | 905,384 |
| 2023-01-25 | 1,270.00 | 1,280.00 | 1,255.00 | 1,274.00 | 1,274.00 | 55,955 |
| 2023-01-20 | 1,265.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,265.00 | 71,033 |
| 2023-01-19 | 1,250.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 33,969 |
| 2023-01-18 | 1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 71,991 |
| 2023-01-17 | 1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 73,814 |
| 2023-01-16 | 1,280.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,270.00 | 107,333 |
| 2023-01-13 | 1,270.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 74,956 |
| 2023-01-12 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 91,857 |
| 2023-01-11 | 1,220.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,240.00 | 105,267 |
| 2023-01-10 | 1,220.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,215.00 | 105,786 |
| 2023-01-09 | 1,200.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | 73,599 |
| 2023-01-06 | 1,150.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | 69,272 |
| 2023-01-05 | 1,170.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 78,140 |
| 2023-01-04 | 1,135.00 | 1,190.00 | 1,120.00 | 1,170.00 | 1,170.00 | 51,854 |
| 2023-01-03 | 1,150.00 | 1,165.00 | 1,085.00 | 1,155.00 | 1,155.00 | 400,918 |
| 2023-01-02 | 1,180.00 | 1,205.00 | 1,115.00 | 1,160.00 | 1,160.00 | 178,991 |
| 2022-12-29 | 1,215.00 | 1,230.00 | 1,175.00 | 1,175.00 | 1,175.00 | 123,817 |
| 2022-12-28 | 1,220.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 19,761 |
| 2022-12-27 | 1,215.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,210.00 | 39,995 |
| 2022-12-26 | 1,215.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,205.06 | 38,469 |
| 2022-12-23 | 1,250.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,214.94 | 49,030 |
| 2022-12-22 | 1,250.00 | 1,285.00 | 1,235.00 | 1,270.00 | 1,254.45 | 83,586 |
| 2022-12-21 | 1,245.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,210.00 | 63,629 |
| 2022-12-20 | 1,260.00 | 1,275.00 | 1,230.00 | 1,235.00 | 1,219.88 | 81,025 |
| 2022-12-19 | 1,275.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,244.57 | 94,795 |
| 2022-12-16 | 1,290.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,254.45 | 39,375 |
| 2022-12-15 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,279.14 | 75,622 |
| 2022-12-14 | 1,300.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,284.08 | 160,113 |
| 2022-12-13 | 1,275.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,284.08 | 73,066 |
| 2022-12-12 | 1,280.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,249.51 | 170,218 |
| 2022-12-09 | 1,290.00 | 1,305.00 | 1,260.00 | 1,275.00 | 1,259.39 | 149,525 |
| 2022-12-08 | 1,320.00 | 1,330.00 | 1,275.00 | 1,285.00 | 1,269.27 | 126,176 |
| 2022-12-07 | 1,380.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,303.84 | 458,554 |
| 2022-12-06 | 1,425.00 | 1,430.00 | 1,380.00 | 1,385.00 | 1,368.04 | 140,226 |
| 2022-12-05 | 1,415.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,422.37 | 86,754 |
| 2022-12-02 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,397.67 | 72,763 |
| 2022-12-01 | 1,445.00 | 1,470.00 | 1,430.00 | 1,445.00 | 1,427.31 | 121,235 |
| 2022-11-30 | 1,405.00 | 1,450.00 | 1,405.00 | 1,430.00 | 1,412.49 | 105,975 |
| 2022-11-29 | 1,400.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,392.73 | 103,474 |
| 2022-11-28 | 1,510.00 | 1,515.00 | 1,400.00 | 1,400.00 | 1,382.86 | 355,057 |
| 2022-11-25 | 1,500.00 | 1,535.00 | 1,475.00 | 1,510.00 | 1,491.51 | 482,180 |
| 2022-11-24 | 1,450.00 | 1,560.00 | 1,430.00 | 1,485.00 | 1,466.82 | 1,137,277 |
| 2022-11-23 | 1,420.00 | 1,450.00 | 1,375.00 | 1,450.00 | 1,432.24 | 452,741 |
| 2022-11-22 | 1,505.00 | 1,585.00 | 1,390.00 | 1,420.00 | 1,402.61 | 2,409,145 |
| 2022-11-21 | 1,370.00 | 1,455.00 | 1,360.00 | 1,430.00 | 1,412.49 | 1,052,546 |
| 2022-11-18 | 1,370.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,348.29 | 207,589 |
| 2022-11-17 | 1,390.00 | 1,390.00 | 1,345.00 | 1,370.00 | 1,353.22 | 108,015 |
| 2022-11-16 | 1,380.00 | 1,395.00 | 1,365.00 | 1,390.00 | 1,372.98 | 96,787 |
| 2022-11-15 | 1,370.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,372.98 | 83,696 |
| 2022-11-14 | 1,360.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,358.16 | 244,629 |
| 2022-11-11 | 1,370.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,338.41 | 214,643 |
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.