Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,035.00 | 2,060.00 | 1,985.00 | 2,050.00 | 2,008.95 | 313,794 |
| 2021-11-19 | 2,045.00 | 2,065.00 | 2,020.00 | 2,050.00 | 2,008.95 | 167,715 |
| 2021-11-18 | 2,055.00 | 2,065.00 | 2,020.00 | 2,040.00 | 1,999.15 | 188,255 |
| 2021-11-17 | 2,080.00 | 2,095.00 | 2,020.00 | 2,060.00 | 2,018.75 | 295,921 |
| 2021-11-16 | 2,100.00 | 2,115.00 | 2,065.00 | 2,085.00 | 2,043.25 | 265,231 |
| 2021-11-15 | 2,080.00 | 2,115.00 | 2,060.00 | 2,090.00 | 2,048.15 | 261,356 |
| 2021-11-12 | 2,005.00 | 2,150.00 | 2,005.00 | 2,060.00 | 2,018.75 | 1,080,527 |
| 2021-11-11 | 2,010.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,955.06 | 347,268 |
| 2021-11-10 | 2,060.00 | 2,070.00 | 2,015.00 | 2,025.00 | 1,984.45 | 404,087 |
| 2021-11-09 | 2,080.00 | 2,115.00 | 2,055.00 | 2,060.00 | 2,018.75 | 184,411 |
| 2021-11-08 | 2,045.00 | 2,090.00 | 2,025.00 | 2,080.00 | 2,038.35 | 258,674 |
| 2021-11-05 | 2,080.00 | 2,095.00 | 2,040.00 | 2,070.00 | 2,028.55 | 290,024 |
| 2021-11-04 | 2,100.00 | 2,110.00 | 2,040.00 | 2,060.00 | 2,018.75 | 333,499 |
| 2021-11-03 | 2,150.00 | 2,165.00 | 2,080.00 | 2,085.00 | 2,043.25 | 521,706 |
| 2021-11-02 | 2,125.00 | 2,175.00 | 2,125.00 | 2,145.00 | 2,102.05 | 222,878 |
| 2021-11-01 | 2,135.00 | 2,170.00 | 2,115.00 | 2,125.00 | 2,082.45 | 294,450 |
| 2021-10-29 | 2,180.00 | 2,180.00 | 2,125.00 | 2,135.00 | 2,092.25 | 271,793 |
| 2021-10-28 | 2,180.00 | 2,210.00 | 2,155.00 | 2,165.00 | 2,121.65 | 319,271 |
| 2021-10-27 | 2,225.00 | 2,240.00 | 2,185.00 | 2,195.00 | 2,151.05 | 274,135 |
| 2021-10-26 | 2,210.00 | 2,240.00 | 2,205.00 | 2,230.00 | 2,185.35 | 285,118 |
| 2021-10-25 | 2,165.00 | 2,220.00 | 2,145.00 | 2,205.00 | 2,160.85 | 437,099 |
| 2021-10-22 | 2,200.00 | 2,200.00 | 2,135.00 | 2,165.00 | 2,121.65 | 316,052 |
| 2021-10-21 | 2,220.00 | 2,225.00 | 2,170.00 | 2,180.00 | 2,136.35 | 304,669 |
| 2021-10-20 | 2,240.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,155.95 | 513,655 |
| 2021-10-19 | 2,270.00 | 2,275.00 | 2,230.00 | 2,250.00 | 2,204.95 | 393,817 |
| 2021-10-18 | 2,260.00 | 2,310.00 | 2,225.00 | 2,270.00 | 2,224.55 | 691,049 |
| 2021-10-15 | 2,220.00 | 2,250.00 | 2,165.00 | 2,230.00 | 2,185.35 | 594,468 |
| 2021-10-14 | 2,160.00 | 2,240.00 | 2,160.00 | 2,185.00 | 2,141.25 | 766,318 |
← NewerPage 21 of 21 · 1,228 trading days
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.