Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,329.00 | 1,340.00 | 1,309.00 | 1,328.00 | 1,328.00 | 280,230 |
| 2025-07-23 | 1,313.00 | 1,350.00 | 1,309.00 | 1,320.00 | 1,320.00 | 303,990 |
| 2025-07-22 | 1,330.00 | 1,344.00 | 1,305.00 | 1,309.00 | 1,309.00 | 346,865 |
| 2025-07-21 | 1,313.00 | 1,326.00 | 1,305.00 | 1,320.00 | 1,320.00 | 281,217 |
| 2025-07-18 | 1,326.00 | 1,339.00 | 1,301.00 | 1,312.00 | 1,312.00 | 211,906 |
| 2025-07-17 | 1,355.00 | 1,355.00 | 1,321.00 | 1,325.00 | 1,325.00 | 269,007 |
| 2025-07-16 | 1,365.00 | 1,368.00 | 1,345.00 | 1,350.00 | 1,350.00 | 243,710 |
| 2025-07-15 | 1,373.00 | 1,377.00 | 1,352.00 | 1,374.00 | 1,374.00 | 155,857 |
| 2025-07-14 | 1,369.00 | 1,379.00 | 1,348.00 | 1,371.00 | 1,371.00 | 220,423 |
| 2025-07-11 | 1,380.00 | 1,395.00 | 1,363.00 | 1,370.00 | 1,370.00 | 328,129 |
| 2025-07-10 | 1,380.00 | 1,394.00 | 1,360.00 | 1,381.00 | 1,381.00 | 609,644 |
| 2025-07-09 | 1,431.00 | 1,533.00 | 1,355.00 | 1,381.00 | 1,381.00 | 4,632,902 |
| 2025-07-08 | 1,341.00 | 1,352.00 | 1,331.00 | 1,343.00 | 1,343.00 | 88,897 |
| 2025-07-07 | 1,350.00 | 1,357.00 | 1,320.00 | 1,341.00 | 1,341.00 | 210,719 |
| 2025-07-04 | 1,375.00 | 1,375.00 | 1,332.00 | 1,336.00 | 1,336.00 | 275,702 |
| 2025-07-03 | 1,369.00 | 1,386.00 | 1,355.00 | 1,375.00 | 1,375.00 | 524,197 |
| 2025-07-02 | 1,348.00 | 1,379.00 | 1,330.00 | 1,362.00 | 1,362.00 | 781,179 |
| 2025-07-01 | 1,309.00 | 1,359.00 | 1,309.00 | 1,344.00 | 1,344.00 | 405,138 |
| 2025-06-30 | 1,304.00 | 1,354.00 | 1,304.00 | 1,309.00 | 1,309.00 | 189,811 |
| 2025-06-27 | 1,310.00 | 1,346.00 | 1,300.00 | 1,304.00 | 1,304.00 | 353,222 |
| 2025-06-26 | 1,331.00 | 1,331.00 | 1,282.00 | 1,294.00 | 1,294.00 | 193,864 |
| 2025-06-25 | 1,329.00 | 1,358.00 | 1,310.00 | 1,329.00 | 1,329.00 | 291,662 |
| 2025-06-24 | 1,320.00 | 1,339.00 | 1,300.00 | 1,329.00 | 1,329.00 | 212,394 |
| 2025-06-23 | 1,329.00 | 1,373.00 | 1,315.00 | 1,320.00 | 1,320.00 | 577,736 |
| 2025-06-20 | 1,318.00 | 1,330.00 | 1,306.00 | 1,329.00 | 1,329.00 | 144,765 |
| 2025-06-19 | 1,335.00 | 1,339.00 | 1,306.00 | 1,322.00 | 1,322.00 | 148,044 |
| 2025-06-18 | 1,336.00 | 1,349.00 | 1,318.00 | 1,328.00 | 1,328.00 | 272,793 |
| 2025-06-17 | 1,337.00 | 1,348.00 | 1,315.00 | 1,337.00 | 1,337.00 | 284,255 |
| 2025-06-16 | 1,324.00 | 1,343.00 | 1,300.00 | 1,337.00 | 1,337.00 | 387,160 |
| 2025-06-13 | 1,305.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | 522,661 |
| 2025-06-12 | 1,295.00 | 1,319.00 | 1,279.00 | 1,305.00 | 1,305.00 | 344,905 |
| 2025-06-11 | 1,280.00 | 1,291.00 | 1,265.00 | 1,289.00 | 1,289.00 | 199,072 |
| 2025-06-10 | 1,265.00 | 1,279.00 | 1,252.00 | 1,263.00 | 1,263.00 | 235,607 |
| 2025-06-09 | 1,243.00 | 1,260.00 | 1,232.00 | 1,260.00 | 1,260.00 | 265,896 |
| 2025-06-05 | 1,220.00 | 1,236.00 | 1,207.00 | 1,231.00 | 1,231.00 | 289,188 |
| 2025-06-04 | 1,209.00 | 1,225.00 | 1,201.00 | 1,220.00 | 1,220.00 | 161,278 |
| 2025-06-02 | 1,208.00 | 1,214.00 | 1,195.00 | 1,205.00 | 1,205.00 | 144,037 |
| 2025-05-30 | 1,208.00 | 1,227.00 | 1,205.00 | 1,208.00 | 1,208.00 | 281,638 |
| 2025-05-29 | 1,204.00 | 1,216.00 | 1,194.00 | 1,208.00 | 1,208.00 | 177,790 |
| 2025-05-28 | 1,194.00 | 1,210.00 | 1,187.00 | 1,204.00 | 1,204.00 | 126,612 |
| 2025-05-27 | 1,210.00 | 1,217.00 | 1,188.00 | 1,194.00 | 1,194.00 | 160,589 |
| 2025-05-26 | 1,181.00 | 1,214.00 | 1,180.00 | 1,209.00 | 1,209.00 | 143,412 |
| 2025-05-23 | 1,182.00 | 1,189.00 | 1,160.00 | 1,180.00 | 1,180.00 | 79,837 |
| 2025-05-22 | 1,188.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,182.00 | 84,182 |
| 2025-05-21 | 1,183.00 | 1,190.00 | 1,180.00 | 1,188.00 | 1,188.00 | 65,561 |
| 2025-05-20 | 1,170.00 | 1,190.00 | 1,167.00 | 1,183.00 | 1,183.00 | 100,280 |
| 2025-05-19 | 1,206.00 | 1,206.00 | 1,174.00 | 1,174.00 | 1,174.00 | 200,854 |
| 2025-05-16 | 1,213.00 | 1,213.00 | 1,192.00 | 1,206.00 | 1,206.00 | 191,383 |
| 2025-05-15 | 1,235.00 | 1,235.00 | 1,200.00 | 1,204.00 | 1,204.00 | 238,552 |
| 2025-05-14 | 1,235.00 | 1,235.00 | 1,202.00 | 1,232.00 | 1,232.00 | 142,527 |
| 2025-05-13 | 1,235.00 | 1,237.00 | 1,223.00 | 1,226.00 | 1,226.00 | 146,210 |
| 2025-05-12 | 1,215.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 117,897 |
| 2025-05-09 | 1,230.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | 100,924 |
| 2025-05-08 | 1,250.00 | 1,250.00 | 1,229.00 | 1,229.00 | 1,229.00 | 145,228 |
| 2025-05-07 | 1,259.00 | 1,259.00 | 1,241.00 | 1,244.00 | 1,244.00 | 113,189 |
| 2025-05-02 | 1,267.00 | 1,278.00 | 1,237.00 | 1,255.00 | 1,255.00 | 326,158 |
| 2025-04-30 | 1,265.00 | 1,268.00 | 1,254.00 | 1,267.00 | 1,267.00 | 125,679 |
| 2025-04-29 | 1,269.00 | 1,269.00 | 1,251.00 | 1,258.00 | 1,258.00 | 116,764 |
| 2025-04-28 | 1,270.00 | 1,280.00 | 1,230.00 | 1,254.00 | 1,254.00 | 197,043 |
| 2025-04-25 | 1,255.00 | 1,281.00 | 1,255.00 | 1,262.00 | 1,262.00 | 121,739 |
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.