Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,370.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,338.41 | 214,643 |
| 2022-11-10 | 1,340.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,318.65 | 38,452 |
| 2022-11-09 | 1,330.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,313.71 | 116,056 |
| 2022-11-08 | 1,340.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,308.78 | 81,310 |
| 2022-11-07 | 1,345.00 | 1,375.00 | 1,320.00 | 1,320.00 | 1,303.84 | 133,602 |
| 2022-11-04 | 1,290.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,293.96 | 47,375 |
| 2022-11-03 | 1,280.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,298.90 | 76,838 |
| 2022-11-02 | 1,305.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,303.84 | 78,462 |
| 2022-11-01 | 1,290.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,289.02 | 132,028 |
| 2022-10-31 | 1,310.00 | 1,320.00 | 1,265.00 | 1,285.00 | 1,269.27 | 129,374 |
| 2022-10-28 | 1,330.00 | 1,355.00 | 1,280.00 | 1,285.00 | 1,269.27 | 194,977 |
| 2022-10-27 | 1,345.00 | 1,380.00 | 1,300.00 | 1,340.00 | 1,323.59 | 303,980 |
| 2022-10-26 | 1,390.00 | 1,400.00 | 1,320.00 | 1,325.00 | 1,308.78 | 359,932 |
| 2022-10-25 | 1,375.00 | 1,435.00 | 1,340.00 | 1,380.00 | 1,363.10 | 1,170,482 |
| 2022-10-24 | 1,230.00 | 1,405.00 | 1,210.00 | 1,325.00 | 1,308.78 | 2,426,926 |
| 2022-10-21 | 1,170.00 | 1,310.00 | 1,155.00 | 1,195.00 | 1,180.37 | 1,346,535 |
| 2022-10-20 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,175.43 | 53,421 |
| 2022-10-19 | 1,200.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,180.37 | 48,160 |
| 2022-10-18 | 1,190.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,185.31 | 82,062 |
| 2022-10-17 | 1,150.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,160.61 | 34,205 |
| 2022-10-14 | 1,145.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,135.92 | 133,121 |
| 2022-10-13 | 1,145.00 | 1,185.00 | 1,075.00 | 1,120.00 | 1,106.29 | 108,111 |
| 2022-10-12 | 1,165.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,150.73 | 76,667 |
| 2022-10-11 | 1,185.00 | 1,215.00 | 1,150.00 | 1,170.00 | 1,155.67 | 181,911 |
| 2022-10-07 | 1,230.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,210.00 | 55,103 |
| 2022-10-06 | 1,220.00 | 1,250.00 | 1,220.00 | 1,230.00 | 1,214.94 | 108,304 |
| 2022-10-05 | 1,240.00 | 1,255.00 | 1,195.00 | 1,220.00 | 1,205.06 | 114,829 |
| 2022-10-04 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,214.94 | 102,195 |
| 2022-09-30 | 1,150.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,175.43 | 155,188 |
| 2022-09-29 | 1,185.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,175.43 | 203,305 |
| 2022-09-28 | 1,220.00 | 1,245.00 | 1,130.00 | 1,175.00 | 1,160.61 | 451,065 |
| 2022-09-27 | 1,220.00 | 1,270.00 | 1,215.00 | 1,235.00 | 1,219.88 | 156,593 |
| 2022-09-26 | 1,315.00 | 1,335.00 | 1,250.00 | 1,265.00 | 1,249.51 | 190,261 |
| 2022-09-23 | 1,385.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,328.53 | 68,885 |
| 2022-09-22 | 1,355.00 | 1,390.00 | 1,315.00 | 1,385.00 | 1,368.04 | 55,665 |
| 2022-09-21 | 1,390.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,363.10 | 44,269 |
| 2022-09-20 | 1,335.00 | 1,415.00 | 1,335.00 | 1,395.00 | 1,377.92 | 124,364 |
| 2022-09-19 | 1,370.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,318.65 | 100,209 |
| 2022-09-16 | 1,415.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,363.10 | 68,385 |
| 2022-09-15 | 1,410.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,397.67 | 55,159 |
| 2022-09-14 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,387.80 | 54,559 |
| 2022-09-13 | 1,395.00 | 1,480.00 | 1,380.00 | 1,425.00 | 1,407.55 | 284,695 |
| 2022-09-08 | 1,365.00 | 1,395.00 | 1,365.00 | 1,375.00 | 1,358.16 | 42,023 |
| 2022-09-07 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,348.29 | 65,723 |
| 2022-09-06 | 1,370.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,372.98 | 47,277 |
| 2022-09-05 | 1,385.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,358.16 | 96,125 |
| 2022-09-02 | 1,405.00 | 1,415.00 | 1,380.00 | 1,395.00 | 1,377.92 | 59,430 |
| 2022-09-01 | 1,450.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,372.98 | 117,141 |
| 2022-08-31 | 1,435.00 | 1,460.00 | 1,435.00 | 1,440.00 | 1,422.37 | 77,642 |
| 2022-08-30 | 1,420.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,427.31 | 58,832 |
| 2022-08-29 | 1,405.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,402.61 | 116,561 |
| 2022-08-26 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,452.00 | 68,386 |
| 2022-08-25 | 1,440.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,456.94 | 109,505 |
| 2022-08-24 | 1,420.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,417.43 | 165,713 |
| 2022-08-23 | 1,455.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,402.61 | 244,835 |
| 2022-08-22 | 1,615.00 | 1,755.00 | 1,455.00 | 1,455.00 | 1,437.18 | 2,699,769 |
| 2022-08-19 | 1,505.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,486.57 | 231,556 |
| 2022-08-18 | 1,515.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,486.57 | 93,175 |
| 2022-08-17 | 1,535.00 | 1,540.00 | 1,490.00 | 1,505.00 | 1,486.57 | 103,135 |
| 2022-08-16 | 1,560.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,521.14 | 70,786 |
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.