Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,195.00 | 1,203.00 | 1,168.00 | 1,182.00 | 1,182.00 | 116,912 |
| 2025-01-22 | 1,200.00 | 1,205.00 | 1,189.00 | 1,195.00 | 1,195.00 | 69,423 |
| 2025-01-21 | 1,203.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 138,606 |
| 2025-01-20 | 1,215.00 | 1,219.00 | 1,193.00 | 1,202.00 | 1,202.00 | 153,696 |
| 2025-01-17 | 1,180.00 | 1,209.00 | 1,180.00 | 1,201.00 | 1,201.00 | 216,447 |
| 2025-01-16 | 1,185.00 | 1,197.00 | 1,177.00 | 1,184.00 | 1,184.00 | 110,677 |
| 2025-01-15 | 1,199.00 | 1,203.00 | 1,177.00 | 1,185.00 | 1,185.00 | 144,978 |
| 2025-01-14 | 1,203.00 | 1,207.00 | 1,185.00 | 1,199.00 | 1,199.00 | 107,010 |
| 2025-01-13 | 1,201.00 | 1,204.00 | 1,180.00 | 1,200.00 | 1,200.00 | 221,238 |
| 2025-01-10 | 1,152.00 | 1,209.00 | 1,152.00 | 1,202.00 | 1,202.00 | 399,869 |
| 2025-01-09 | 1,157.00 | 1,163.00 | 1,140.00 | 1,152.00 | 1,152.00 | 232,923 |
| 2025-01-08 | 1,160.00 | 1,168.00 | 1,143.00 | 1,165.00 | 1,165.00 | 205,109 |
| 2025-01-07 | 1,172.00 | 1,174.00 | 1,160.00 | 1,163.00 | 1,163.00 | 112,937 |
| 2025-01-06 | 1,157.00 | 1,175.00 | 1,157.00 | 1,170.00 | 1,170.00 | 179,045 |
| 2025-01-03 | 1,142.00 | 1,173.00 | 1,142.00 | 1,169.00 | 1,169.00 | 177,156 |
| 2025-01-02 | 1,152.00 | 1,155.00 | 1,120.00 | 1,153.00 | 1,153.00 | 131,750 |
| 2024-12-30 | 1,139.00 | 1,155.00 | 1,121.00 | 1,152.00 | 1,152.00 | 156,420 |
| 2024-12-27 | 1,141.00 | 1,155.00 | 1,128.00 | 1,139.00 | 1,139.00 | 160,966 |
| 2024-12-26 | 1,160.00 | 1,185.00 | 1,146.00 | 1,156.00 | 1,156.00 | 252,446 |
| 2024-12-24 | 1,190.00 | 1,201.00 | 1,156.00 | 1,169.00 | 1,169.00 | 268,505 |
| 2024-12-23 | 1,185.00 | 1,231.00 | 1,180.00 | 1,190.00 | 1,190.00 | 399,454 |
| 2024-12-20 | 1,214.00 | 1,245.00 | 1,164.00 | 1,185.00 | 1,185.00 | 757,346 |
| 2024-12-19 | 1,155.00 | 1,242.00 | 1,145.00 | 1,236.00 | 1,236.00 | 728,079 |
| 2024-12-18 | 1,178.00 | 1,184.00 | 1,155.00 | 1,173.00 | 1,173.00 | 364,401 |
| 2024-12-17 | 1,143.00 | 1,227.00 | 1,143.00 | 1,179.00 | 1,179.00 | 983,357 |
| 2024-12-16 | 1,335.00 | 1,460.00 | 1,174.00 | 1,178.00 | 1,178.00 | 7,622,998 |
| 2024-12-13 | 1,115.00 | 1,165.00 | 1,111.00 | 1,150.00 | 1,150.00 | 425,840 |
| 2024-12-12 | 1,116.00 | 1,169.00 | 1,107.00 | 1,140.00 | 1,140.00 | 382,775 |
| 2024-12-11 | 1,089.00 | 1,120.00 | 1,075.00 | 1,116.00 | 1,116.00 | 203,577 |
| 2024-12-10 | 990.00 | 1,086.00 | 990.00 | 1,075.00 | 1,075.00 | 244,876 |
| 2024-12-09 | 1,031.00 | 1,031.00 | 993.00 | 1,008.00 | 1,008.00 | 216,850 |
| 2024-12-06 | 1,080.00 | 1,089.00 | 1,036.00 | 1,055.00 | 1,055.00 | 269,641 |
| 2024-12-05 | 1,102.00 | 1,111.00 | 1,074.00 | 1,083.00 | 1,083.00 | 157,607 |
| 2024-12-04 | 1,101.00 | 1,150.00 | 1,089.00 | 1,112.00 | 1,112.00 | 323,712 |
| 2024-12-03 | 1,098.00 | 1,130.00 | 1,042.00 | 1,112.00 | 1,112.00 | 217,654 |
| 2024-12-02 | 1,133.00 | 1,133.00 | 1,100.00 | 1,106.00 | 1,106.00 | 172,912 |
| 2024-11-29 | 1,163.00 | 1,168.00 | 1,131.00 | 1,133.00 | 1,133.00 | 93,501 |
| 2024-11-28 | 1,162.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | 71,707 |
| 2024-11-27 | 1,165.00 | 1,185.00 | 1,153.00 | 1,162.00 | 1,162.00 | 47,953 |
| 2024-11-26 | 1,179.00 | 1,179.00 | 1,161.00 | 1,162.00 | 1,162.00 | 155,577 |
| 2024-11-25 | 1,218.00 | 1,218.00 | 1,150.00 | 1,180.00 | 1,180.00 | 210,585 |
| 2024-11-22 | 1,207.00 | 1,238.00 | 1,196.00 | 1,210.00 | 1,210.00 | 219,313 |
| 2024-11-21 | 1,222.00 | 1,223.00 | 1,204.00 | 1,209.00 | 1,209.00 | 215,260 |
| 2024-11-20 | 1,171.00 | 1,235.00 | 1,171.00 | 1,223.00 | 1,223.00 | 345,513 |
| 2024-11-19 | 1,144.00 | 1,258.00 | 1,130.00 | 1,193.00 | 1,193.00 | 1,160,594 |
| 2024-11-18 | 1,145.00 | 1,169.00 | 1,134.00 | 1,145.00 | 1,145.00 | 141,759 |
| 2024-11-15 | 1,095.00 | 1,134.00 | 1,050.00 | 1,134.00 | 1,134.00 | 301,554 |
| 2024-11-14 | 1,120.00 | 1,140.00 | 1,107.00 | 1,121.00 | 1,121.00 | 150,140 |
| 2024-11-13 | 1,165.00 | 1,175.00 | 1,121.00 | 1,121.00 | 1,121.00 | 189,387 |
| 2024-11-12 | 1,207.00 | 1,213.00 | 1,159.00 | 1,177.00 | 1,177.00 | 211,515 |
| 2024-11-11 | 1,242.00 | 1,252.00 | 1,195.00 | 1,207.00 | 1,207.00 | 213,010 |
| 2024-11-08 | 1,245.00 | 1,260.00 | 1,236.00 | 1,242.00 | 1,242.00 | 208,009 |
| 2024-11-07 | 1,267.00 | 1,267.00 | 1,238.00 | 1,243.00 | 1,243.00 | 386,337 |
| 2024-11-06 | 1,283.00 | 1,289.00 | 1,261.00 | 1,267.00 | 1,267.00 | 105,171 |
| 2024-11-05 | 1,260.00 | 1,283.00 | 1,260.00 | 1,283.00 | 1,283.00 | 109,309 |
| 2024-11-04 | 1,245.00 | 1,277.00 | 1,239.00 | 1,272.00 | 1,272.00 | 129,247 |
| 2024-11-01 | 1,238.00 | 1,249.00 | 1,235.00 | 1,245.00 | 1,245.00 | 75,213 |
| 2024-10-31 | 1,246.00 | 1,252.00 | 1,222.00 | 1,239.00 | 1,239.00 | 175,069 |
| 2024-10-30 | 1,263.00 | 1,275.00 | 1,238.00 | 1,246.00 | 1,246.00 | 268,519 |
| 2024-10-29 | 1,258.00 | 1,263.00 | 1,240.00 | 1,263.00 | 1,263.00 | 97,547 |
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.