Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,920.00 | 1,980.00 | 1,900.00 | 1,975.00 | 1,950.82 | 456,454 |
| 2022-02-17 | 1,930.00 | 1,980.00 | 1,880.00 | 1,935.00 | 1,911.31 | 517,006 |
| 2022-02-16 | 1,875.00 | 1,925.00 | 1,845.00 | 1,915.00 | 1,891.55 | 484,892 |
| 2022-02-15 | 1,920.00 | 1,995.00 | 1,840.00 | 1,865.00 | 1,842.16 | 1,198,701 |
| 2022-02-14 | 1,890.00 | 2,090.00 | 1,830.00 | 1,890.00 | 1,866.86 | 4,922,662 |
| 2022-02-11 | 1,910.00 | 1,935.00 | 1,880.00 | 1,930.00 | 1,906.37 | 136,031 |
| 2022-02-10 | 1,930.00 | 1,980.00 | 1,895.00 | 1,930.00 | 1,906.37 | 363,735 |
| 2022-02-09 | 1,865.00 | 1,910.00 | 1,865.00 | 1,905.00 | 1,881.67 | 200,059 |
| 2022-02-08 | 1,885.00 | 1,905.00 | 1,845.00 | 1,855.00 | 1,832.29 | 157,779 |
| 2022-02-07 | 1,890.00 | 1,895.00 | 1,860.00 | 1,880.00 | 1,856.98 | 121,521 |
| 2022-02-04 | 1,855.00 | 1,885.00 | 1,845.00 | 1,880.00 | 1,856.98 | 196,614 |
| 2022-02-03 | 1,780.00 | 1,880.00 | 1,770.00 | 1,855.00 | 1,832.29 | 441,086 |
| 2022-01-28 | 1,720.00 | 1,755.00 | 1,675.00 | 1,750.00 | 1,728.57 | 177,367 |
| 2022-01-27 | 1,800.00 | 1,815.00 | 1,680.00 | 1,700.00 | 1,679.18 | 354,108 |
| 2022-01-26 | 1,765.00 | 1,810.00 | 1,755.00 | 1,790.00 | 1,768.08 | 250,575 |
| 2022-01-25 | 1,825.00 | 1,850.00 | 1,745.00 | 1,770.00 | 1,748.33 | 533,436 |
| 2022-01-24 | 1,880.00 | 1,910.00 | 1,805.00 | 1,840.00 | 1,817.47 | 381,383 |
| 2022-01-21 | 1,965.00 | 1,965.00 | 1,880.00 | 1,910.00 | 1,886.61 | 146,254 |
| 2022-01-20 | 1,905.00 | 1,945.00 | 1,875.00 | 1,945.00 | 1,921.18 | 223,333 |
| 2022-01-19 | 1,910.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,906.37 | 147,559 |
| 2022-01-18 | 2,005.00 | 2,045.00 | 1,920.00 | 1,955.00 | 1,931.06 | 201,351 |
| 2022-01-17 | 2,005.00 | 2,045.00 | 1,960.00 | 2,010.00 | 1,985.39 | 430,516 |
| 2022-01-14 | 2,040.00 | 2,045.00 | 1,995.00 | 2,005.00 | 1,980.45 | 168,997 |
| 2022-01-13 | 2,045.00 | 2,060.00 | 2,030.00 | 2,035.00 | 2,010.08 | 241,195 |
| 2022-01-12 | 1,980.00 | 2,040.00 | 1,980.00 | 2,025.00 | 2,000.20 | 197,691 |
| 2022-01-11 | 2,015.00 | 2,025.00 | 1,945.00 | 1,995.00 | 1,970.57 | 198,284 |
| 2022-01-10 | 2,025.00 | 2,050.00 | 1,965.00 | 2,025.00 | 2,000.20 | 220,221 |
| 2022-01-07 | 2,055.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,000.20 | 161,373 |
| 2022-01-06 | 2,000.00 | 2,070.00 | 2,000.00 | 2,035.00 | 2,010.08 | 377,172 |
| 2022-01-05 | 2,020.00 | 2,040.00 | 1,980.00 | 2,020.00 | 1,995.27 | 251,291 |
| 2022-01-04 | 1,965.00 | 2,015.00 | 1,965.00 | 2,010.00 | 1,985.39 | 251,985 |
| 2022-01-03 | 1,945.00 | 1,985.00 | 1,945.00 | 1,965.00 | 1,940.94 | 165,980 |
| 2021-12-30 | 1,980.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,921.18 | 242,821 |
| 2021-12-29 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,906.37 | 153,491 |
| 2021-12-28 | 1,910.00 | 1,935.00 | 1,900.00 | 1,905.00 | 1,866.86 | 108,755 |
| 2021-12-27 | 1,940.00 | 1,940.00 | 1,905.00 | 1,910.00 | 1,871.76 | 75,311 |
| 2021-12-24 | 1,875.00 | 1,950.00 | 1,870.00 | 1,910.00 | 1,871.76 | 268,319 |
| 2021-12-23 | 1,875.00 | 1,875.00 | 1,840.00 | 1,860.00 | 1,822.76 | 156,438 |
| 2021-12-22 | 1,850.00 | 1,865.00 | 1,835.00 | 1,855.00 | 1,817.86 | 85,785 |
| 2021-12-21 | 1,870.00 | 1,875.00 | 1,830.00 | 1,840.00 | 1,803.16 | 182,907 |
| 2021-12-20 | 1,915.00 | 1,925.00 | 1,850.00 | 1,870.00 | 1,832.56 | 311,372 |
| 2021-12-17 | 1,925.00 | 2,020.00 | 1,920.00 | 1,930.00 | 1,891.36 | 693,575 |
| 2021-12-16 | 1,925.00 | 1,940.00 | 1,895.00 | 1,925.00 | 1,886.46 | 186,451 |
| 2021-12-15 | 1,925.00 | 1,945.00 | 1,895.00 | 1,925.00 | 1,886.46 | 81,155 |
| 2021-12-14 | 1,920.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,891.36 | 105,391 |
| 2021-12-13 | 1,975.00 | 1,975.00 | 1,930.00 | 1,930.00 | 1,891.36 | 104,076 |
| 2021-12-10 | 1,930.00 | 1,960.00 | 1,905.00 | 1,950.00 | 1,910.96 | 146,032 |
| 2021-12-09 | 1,935.00 | 1,955.00 | 1,925.00 | 1,950.00 | 1,910.96 | 136,705 |
| 2021-12-08 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,896.26 | 109,958 |
| 2021-12-07 | 1,930.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,901.16 | 119,265 |
| 2021-12-06 | 1,910.00 | 1,950.00 | 1,875.00 | 1,930.00 | 1,891.36 | 138,401 |
| 2021-12-03 | 1,890.00 | 1,920.00 | 1,860.00 | 1,915.00 | 1,876.66 | 162,001 |
| 2021-12-02 | 1,805.00 | 1,875.00 | 1,805.00 | 1,860.00 | 1,822.76 | 219,266 |
| 2021-12-01 | 1,770.00 | 1,855.00 | 1,735.00 | 1,830.00 | 1,793.36 | 356,129 |
| 2021-11-30 | 1,930.00 | 1,960.00 | 1,755.00 | 1,770.00 | 1,734.56 | 742,879 |
| 2021-11-29 | 1,885.00 | 1,960.00 | 1,885.00 | 1,920.00 | 1,881.56 | 404,762 |
| 2021-11-26 | 2,060.00 | 2,085.00 | 2,000.00 | 2,005.00 | 1,964.85 | 364,431 |
| 2021-11-25 | 2,115.00 | 2,115.00 | 2,060.00 | 2,060.00 | 2,018.75 | 185,671 |
| 2021-11-24 | 2,140.00 | 2,165.00 | 2,070.00 | 2,090.00 | 2,048.15 | 668,408 |
| 2021-11-23 | 2,045.00 | 2,165.00 | 2,025.00 | 2,135.00 | 2,092.25 | 688,043 |
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.