Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,258.00 | 1,274.00 | 1,250.00 | 1,262.00 | 1,262.00 | 96,782 |
| 2025-04-23 | 1,251.00 | 1,265.00 | 1,246.00 | 1,259.00 | 1,259.00 | 273,748 |
| 2025-04-22 | 1,222.00 | 1,246.00 | 1,217.00 | 1,240.00 | 1,240.00 | 156,756 |
| 2025-04-21 | 1,222.00 | 1,230.00 | 1,214.00 | 1,217.00 | 1,217.00 | 68,925 |
| 2025-04-18 | 1,225.00 | 1,228.00 | 1,154.00 | 1,222.00 | 1,222.00 | 117,463 |
| 2025-04-17 | 1,227.00 | 1,236.00 | 1,219.00 | 1,224.00 | 1,224.00 | 96,193 |
| 2025-04-16 | 1,243.00 | 1,248.00 | 1,217.00 | 1,226.00 | 1,226.00 | 188,691 |
| 2025-04-15 | 1,245.00 | 1,251.00 | 1,231.00 | 1,245.00 | 1,245.00 | 151,553 |
| 2025-04-14 | 1,249.00 | 1,257.00 | 1,232.00 | 1,238.00 | 1,238.00 | 165,887 |
| 2025-04-11 | 1,234.00 | 1,244.00 | 1,202.00 | 1,244.00 | 1,244.00 | 132,663 |
| 2025-04-10 | 1,180.00 | 1,238.00 | 1,180.00 | 1,235.00 | 1,235.00 | 264,533 |
| 2025-04-09 | 1,195.00 | 1,220.00 | 1,155.00 | 1,155.00 | 1,155.00 | 318,752 |
| 2025-04-08 | 1,182.00 | 1,198.00 | 1,168.00 | 1,195.00 | 1,195.00 | 302,770 |
| 2025-04-07 | 1,217.00 | 1,217.00 | 1,160.00 | 1,171.00 | 1,171.00 | 396,340 |
| 2025-04-04 | 1,235.00 | 1,242.00 | 1,194.00 | 1,242.00 | 1,242.00 | 308,825 |
| 2025-04-03 | 1,220.00 | 1,257.00 | 1,214.00 | 1,235.00 | 1,235.00 | 161,153 |
| 2025-04-02 | 1,228.00 | 1,249.00 | 1,213.00 | 1,245.00 | 1,245.00 | 190,073 |
| 2025-04-01 | 1,187.00 | 1,247.00 | 1,187.00 | 1,245.00 | 1,245.00 | 248,898 |
| 2025-03-31 | 1,219.00 | 1,219.00 | 1,181.00 | 1,187.00 | 1,187.00 | 293,377 |
| 2025-03-28 | 1,294.00 | 1,297.00 | 1,223.00 | 1,232.00 | 1,232.00 | 575,699 |
| 2025-03-27 | 1,338.00 | 1,338.00 | 1,287.00 | 1,301.00 | 1,301.00 | 614,969 |
| 2025-03-26 | 1,259.00 | 1,384.00 | 1,259.00 | 1,338.00 | 1,338.00 | 5,312,436 |
| 2025-03-25 | 1,268.00 | 1,278.00 | 1,236.00 | 1,250.00 | 1,250.00 | 181,450 |
| 2025-03-24 | 1,258.00 | 1,269.00 | 1,248.00 | 1,268.00 | 1,268.00 | 80,960 |
| 2025-03-21 | 1,277.00 | 1,283.00 | 1,246.00 | 1,258.00 | 1,258.00 | 147,239 |
| 2025-03-20 | 1,297.00 | 1,305.00 | 1,272.00 | 1,275.00 | 1,275.00 | 182,510 |
| 2025-03-19 | 1,255.00 | 1,297.00 | 1,255.00 | 1,297.00 | 1,297.00 | 367,395 |
| 2025-03-18 | 1,259.00 | 1,265.00 | 1,241.00 | 1,259.00 | 1,259.00 | 157,068 |
| 2025-03-17 | 1,270.00 | 1,285.00 | 1,247.00 | 1,259.00 | 1,259.00 | 134,449 |
| 2025-03-14 | 1,275.00 | 1,286.00 | 1,259.00 | 1,274.00 | 1,274.00 | 144,313 |
| 2025-03-13 | 1,281.00 | 1,295.00 | 1,255.00 | 1,268.00 | 1,268.00 | 222,260 |
| 2025-03-12 | 1,270.00 | 1,291.00 | 1,270.00 | 1,281.00 | 1,281.00 | 96,522 |
| 2025-03-11 | 1,255.00 | 1,280.00 | 1,251.00 | 1,275.00 | 1,275.00 | 187,564 |
| 2025-03-10 | 1,319.00 | 1,319.00 | 1,290.00 | 1,297.00 | 1,297.00 | 187,165 |
| 2025-03-07 | 1,280.00 | 1,325.00 | 1,271.00 | 1,308.00 | 1,308.00 | 422,240 |
| 2025-03-06 | 1,295.00 | 1,309.00 | 1,281.00 | 1,281.00 | 1,281.00 | 313,363 |
| 2025-03-05 | 1,263.00 | 1,290.00 | 1,242.00 | 1,289.00 | 1,289.00 | 172,337 |
| 2025-03-04 | 1,260.00 | 1,260.00 | 1,241.00 | 1,242.00 | 1,242.00 | 184,233 |
| 2025-02-28 | 1,293.00 | 1,293.00 | 1,246.00 | 1,260.00 | 1,260.00 | 380,471 |
| 2025-02-27 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 255,687 |
| 2025-02-26 | 1,325.00 | 1,335.00 | 1,302.00 | 1,311.00 | 1,311.00 | 404,231 |
| 2025-02-25 | 1,296.00 | 1,325.00 | 1,287.00 | 1,300.00 | 1,300.00 | 354,745 |
| 2025-02-24 | 1,297.00 | 1,298.00 | 1,278.00 | 1,296.00 | 1,296.00 | 211,439 |
| 2025-02-21 | 1,305.00 | 1,315.00 | 1,292.00 | 1,300.00 | 1,300.00 | 265,813 |
| 2025-02-20 | 1,260.00 | 1,333.00 | 1,257.00 | 1,305.00 | 1,305.00 | 1,069,745 |
| 2025-02-19 | 1,249.00 | 1,272.00 | 1,241.00 | 1,270.00 | 1,270.00 | 432,453 |
| 2025-02-18 | 1,240.00 | 1,265.00 | 1,231.00 | 1,244.00 | 1,244.00 | 363,663 |
| 2025-02-17 | 1,326.00 | 1,360.00 | 1,242.00 | 1,247.00 | 1,247.00 | 3,612,881 |
| 2025-02-14 | 1,192.00 | 1,194.00 | 1,177.00 | 1,185.00 | 1,185.00 | 336,208 |
| 2025-02-13 | 1,198.00 | 1,198.00 | 1,172.00 | 1,182.00 | 1,182.00 | 357,048 |
| 2025-02-12 | 1,212.00 | 1,212.00 | 1,184.00 | 1,198.00 | 1,198.00 | 171,081 |
| 2025-02-11 | 1,177.00 | 1,219.00 | 1,174.00 | 1,212.00 | 1,212.00 | 320,476 |
| 2025-02-10 | 1,156.00 | 1,185.00 | 1,143.00 | 1,180.00 | 1,180.00 | 142,557 |
| 2025-02-07 | 1,157.00 | 1,163.00 | 1,143.00 | 1,155.00 | 1,155.00 | 106,678 |
| 2025-02-06 | 1,155.00 | 1,170.00 | 1,155.00 | 1,157.00 | 1,157.00 | 97,574 |
| 2025-02-05 | 1,148.00 | 1,180.00 | 1,143.00 | 1,161.00 | 1,161.00 | 134,064 |
| 2025-02-04 | 1,146.00 | 1,165.00 | 1,140.00 | 1,143.00 | 1,143.00 | 104,807 |
| 2025-02-03 | 1,154.00 | 1,154.00 | 1,127.00 | 1,147.00 | 1,147.00 | 170,555 |
| 2025-01-31 | 1,178.00 | 1,178.00 | 1,155.00 | 1,155.00 | 1,155.00 | 91,458 |
| 2025-01-24 | 1,171.00 | 1,188.00 | 1,171.00 | 1,178.00 | 1,178.00 | 65,259 |
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.