Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,540.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,531.02 | 101,341 |
| 2022-08-11 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,521.14 | 136,069 |
| 2022-08-10 | 1,500.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,496.45 | 58,148 |
| 2022-08-09 | 1,520.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,501.39 | 59,799 |
| 2022-08-08 | 1,545.00 | 1,545.00 | 1,505.00 | 1,525.00 | 1,506.33 | 36,403 |
| 2022-08-05 | 1,510.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,516.20 | 83,441 |
| 2022-08-04 | 1,505.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,491.51 | 38,056 |
| 2022-08-03 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,486.57 | 76,138 |
| 2022-08-02 | 1,530.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,491.51 | 152,979 |
| 2022-08-01 | 1,505.00 | 1,565.00 | 1,485.00 | 1,520.00 | 1,501.39 | 91,402 |
| 2022-07-29 | 1,490.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,481.63 | 126,909 |
| 2022-07-28 | 1,470.00 | 1,565.00 | 1,470.00 | 1,480.00 | 1,461.88 | 297,696 |
| 2022-07-27 | 1,445.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,437.18 | 47,956 |
| 2022-07-26 | 1,420.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,422.37 | 46,805 |
| 2022-07-25 | 1,440.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,417.43 | 40,752 |
| 2022-07-22 | 1,445.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,422.37 | 99,047 |
| 2022-07-21 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,427.31 | 176,314 |
| 2022-07-20 | 1,420.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,382.86 | 76,587 |
| 2022-07-19 | 1,370.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,382.86 | 127,739 |
| 2022-07-18 | 1,340.00 | 1,385.00 | 1,340.00 | 1,370.00 | 1,353.22 | 98,664 |
| 2022-07-15 | 1,365.00 | 1,375.00 | 1,305.00 | 1,315.00 | 1,298.90 | 228,692 |
| 2022-07-14 | 1,355.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,343.35 | 151,575 |
| 2022-07-13 | 1,345.00 | 1,350.00 | 1,310.00 | 1,340.00 | 1,323.59 | 80,452 |
| 2022-07-12 | 1,385.00 | 1,385.00 | 1,325.00 | 1,335.00 | 1,318.65 | 161,890 |
| 2022-07-11 | 1,405.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,372.98 | 138,576 |
| 2022-07-08 | 1,400.00 | 1,425.00 | 1,390.00 | 1,410.00 | 1,392.73 | 132,902 |
| 2022-07-07 | 1,365.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,372.98 | 70,900 |
| 2022-07-06 | 1,385.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,348.29 | 92,723 |
| 2022-07-05 | 1,320.00 | 1,400.00 | 1,320.00 | 1,385.00 | 1,368.04 | 191,686 |
| 2022-07-04 | 1,360.00 | 1,400.00 | 1,295.00 | 1,310.00 | 1,293.96 | 168,169 |
| 2022-07-01 | 1,380.00 | 1,425.00 | 1,330.00 | 1,360.00 | 1,343.35 | 141,653 |
| 2022-06-30 | 1,440.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,382.86 | 122,404 |
| 2022-06-29 | 1,410.00 | 1,470.00 | 1,410.00 | 1,455.00 | 1,437.18 | 72,844 |
| 2022-06-28 | 1,440.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,442.12 | 75,148 |
| 2022-06-27 | 1,425.00 | 1,450.00 | 1,390.00 | 1,445.00 | 1,427.31 | 175,201 |
| 2022-06-24 | 1,260.00 | 1,380.00 | 1,260.00 | 1,380.00 | 1,363.10 | 208,859 |
| 2022-06-23 | 1,375.00 | 1,425.00 | 1,270.00 | 1,270.00 | 1,254.45 | 352,364 |
| 2022-06-22 | 1,500.00 | 1,540.00 | 1,370.00 | 1,380.00 | 1,363.10 | 241,103 |
| 2022-06-21 | 1,465.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,471.76 | 163,566 |
| 2022-06-20 | 1,570.00 | 1,660.00 | 1,465.00 | 1,465.00 | 1,447.06 | 346,594 |
| 2022-06-17 | 1,550.00 | 1,600.00 | 1,535.00 | 1,570.00 | 1,550.78 | 205,884 |
| 2022-06-16 | 1,635.00 | 1,685.00 | 1,600.00 | 1,615.00 | 1,595.22 | 161,375 |
| 2022-06-15 | 1,675.00 | 1,720.00 | 1,600.00 | 1,620.00 | 1,600.16 | 290,753 |
| 2022-06-14 | 1,630.00 | 1,715.00 | 1,625.00 | 1,710.00 | 1,689.06 | 245,392 |
| 2022-06-13 | 1,765.00 | 1,845.00 | 1,715.00 | 1,715.00 | 1,694.00 | 247,268 |
| 2022-06-10 | 1,850.00 | 1,850.00 | 1,815.00 | 1,820.00 | 1,797.71 | 74,140 |
| 2022-06-09 | 1,835.00 | 1,855.00 | 1,825.00 | 1,840.00 | 1,817.47 | 121,695 |
| 2022-06-08 | 1,835.00 | 1,865.00 | 1,835.00 | 1,845.00 | 1,822.41 | 56,454 |
| 2022-06-07 | 1,905.00 | 1,905.00 | 1,840.00 | 1,840.00 | 1,817.47 | 111,972 |
| 2022-06-03 | 1,865.00 | 1,905.00 | 1,865.00 | 1,895.00 | 1,871.80 | 166,544 |
| 2022-06-02 | 1,860.00 | 1,860.00 | 1,835.00 | 1,855.00 | 1,832.29 | 114,996 |
| 2022-05-31 | 1,860.00 | 1,875.00 | 1,840.00 | 1,855.00 | 1,832.29 | 133,560 |
| 2022-05-30 | 1,825.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,832.29 | 73,018 |
| 2022-05-27 | 1,855.00 | 1,855.00 | 1,820.00 | 1,820.00 | 1,797.71 | 77,202 |
| 2022-05-26 | 1,835.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,802.65 | 71,190 |
| 2022-05-25 | 1,840.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,782.90 | 196,866 |
| 2022-05-24 | 1,865.00 | 1,885.00 | 1,830.00 | 1,830.00 | 1,807.59 | 84,979 |
| 2022-05-23 | 1,895.00 | 1,895.00 | 1,860.00 | 1,865.00 | 1,842.16 | 52,239 |
| 2022-05-20 | 1,865.00 | 1,895.00 | 1,855.00 | 1,875.00 | 1,852.04 | 97,388 |
| 2022-05-19 | 1,840.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,827.35 | 148,637 |
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.