See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.38▲ 2.30%
← 021050.KO stock page

Seowon historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-181,900.001,940.001,880.001,900.001,876.73126,526
2022-05-171,890.001,945.001,890.001,910.001,886.61164,654
2022-05-161,865.001,915.001,860.001,900.001,876.73245,234
2022-05-131,825.001,870.001,820.001,840.001,817.47153,645
2022-05-121,880.001,890.001,825.001,825.001,802.65234,198
2022-05-111,895.001,905.001,860.001,880.001,856.98169,382
2022-05-101,925.001,930.001,820.001,895.001,871.80548,789
2022-05-092,025.002,060.001,955.001,965.001,940.94335,005
2022-05-062,035.002,065.002,020.002,040.002,015.02159,445
2022-05-042,125.002,135.002,075.002,080.002,054.53200,718
2022-05-032,105.002,130.002,080.002,120.002,094.04276,055
2022-05-022,030.002,105.002,025.002,100.002,074.29232,409
2022-04-292,075.002,085.002,050.002,070.002,044.65154,896
2022-04-282,070.002,090.002,035.002,075.002,049.59200,458
2022-04-272,010.002,055.002,000.002,040.002,015.02209,685
2022-04-262,065.002,080.002,050.002,065.002,039.71154,976
2022-04-252,095.002,095.002,055.002,060.002,034.78255,067
2022-04-222,120.002,155.002,110.002,120.002,094.04244,933
2022-04-212,200.002,200.002,130.002,150.002,123.67354,200
2022-04-202,150.002,205.002,110.002,180.002,153.31903,294
2022-04-192,100.002,145.002,100.002,140.002,113.80405,172
2022-04-182,095.002,125.002,070.002,105.002,079.22250,724
2022-04-152,095.002,110.002,075.002,090.002,064.41219,989
2022-04-142,060.002,110.002,055.002,085.002,059.47307,776
2022-04-132,025.002,050.002,015.002,050.002,024.90144,070
2022-04-122,040.002,050.001,995.002,005.001,980.45215,183
2022-04-112,040.002,065.002,035.002,040.002,015.0286,928
2022-04-082,030.002,060.002,010.002,050.002,024.90177,029
2022-04-072,095.002,095.002,025.002,030.002,005.14374,210
2022-04-062,125.002,145.002,095.002,095.002,069.35299,877
2022-04-052,160.002,165.002,110.002,140.002,113.80307,233
2022-04-042,140.002,205.002,110.002,140.002,113.801,255,362
2022-04-012,135.002,155.002,095.002,110.002,084.16398,547
2022-03-312,080.002,135.002,080.002,135.002,108.86569,285
2022-03-302,095.002,105.002,060.002,095.002,069.35222,740
2022-03-292,120.002,150.002,085.002,085.002,059.47431,554
2022-03-282,080.002,125.002,045.002,120.002,094.04380,057
2022-03-252,135.002,155.002,065.002,095.002,069.35489,337
2022-03-242,170.002,180.002,115.002,135.002,108.861,810,861
2022-03-232,030.002,115.002,015.002,110.002,084.161,101,383
2022-03-222,020.002,035.002,000.002,010.001,985.39252,413
2022-03-212,025.002,040.002,005.002,030.002,005.14214,239
2022-03-181,990.002,025.001,975.002,020.001,995.27364,179
2022-03-171,975.001,990.001,955.001,970.001,945.88251,551
2022-03-161,975.001,990.001,950.001,960.001,936.00309,203
2022-03-152,020.002,030.001,975.001,975.001,950.82388,088
2022-03-142,025.002,070.001,985.002,040.002,015.02804,993
2022-03-111,975.002,030.001,975.002,025.002,000.20467,603
2022-03-102,030.002,035.001,960.001,970.001,945.88446,869
2022-03-082,095.002,095.002,000.002,025.002,000.20671,717
2022-03-072,180.002,195.002,110.002,110.002,084.16794,596
2022-03-042,145.002,230.002,125.002,145.002,118.732,991,434
2022-03-032,000.002,170.001,985.002,145.002,118.734,536,742
2022-03-021,960.002,000.001,930.001,990.001,965.63482,962
2022-02-281,940.001,960.001,925.001,930.001,906.37225,323
2022-02-251,940.001,965.001,905.001,945.001,921.18528,312
2022-02-241,985.002,015.001,895.001,925.001,901.431,272,632
2022-02-231,930.002,015.001,920.001,990.001,965.631,339,859
2022-02-221,990.002,030.001,930.001,940.001,916.241,178,713
2022-02-212,030.002,035.001,965.001,970.001,945.88898,292
← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2815.0000 KRW
2021-12-2915.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.