Seowon historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,245.00 | 1,265.00 | 1,245.00 | 1,258.00 | 1,258.00 | 71,484 |
| 2024-10-25 | 1,256.00 | 1,284.00 | 1,226.00 | 1,245.00 | 1,245.00 | 137,802 |
| 2024-10-24 | 1,270.00 | 1,284.00 | 1,245.00 | 1,255.00 | 1,255.00 | 154,758 |
| 2024-10-23 | 1,275.00 | 1,290.00 | 1,265.00 | 1,288.00 | 1,288.00 | 146,847 |
| 2024-10-22 | 1,300.00 | 1,305.00 | 1,279.00 | 1,289.00 | 1,289.00 | 206,590 |
| 2024-10-21 | 1,280.00 | 1,308.00 | 1,275.00 | 1,300.00 | 1,300.00 | 210,545 |
| 2024-10-18 | 1,285.00 | 1,291.00 | 1,270.00 | 1,280.00 | 1,280.00 | 97,760 |
| 2024-10-17 | 1,290.00 | 1,324.00 | 1,275.00 | 1,285.00 | 1,285.00 | 238,471 |
| 2024-10-16 | 1,299.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,290.00 | 80,161 |
| 2024-10-15 | 1,302.00 | 1,305.00 | 1,290.00 | 1,299.00 | 1,299.00 | 72,636 |
| 2024-10-14 | 1,295.00 | 1,306.00 | 1,289.00 | 1,305.00 | 1,305.00 | 105,751 |
| 2024-10-11 | 1,306.00 | 1,314.00 | 1,294.00 | 1,295.00 | 1,295.00 | 71,090 |
| 2024-10-10 | 1,306.00 | 1,312.00 | 1,293.00 | 1,306.00 | 1,306.00 | 118,047 |
| 2024-10-08 | 1,310.00 | 1,315.00 | 1,299.00 | 1,308.00 | 1,308.00 | 42,083 |
| 2024-10-07 | 1,316.00 | 1,320.00 | 1,306.00 | 1,312.00 | 1,312.00 | 74,193 |
| 2024-10-04 | 1,310.00 | 1,329.00 | 1,302.00 | 1,314.00 | 1,314.00 | 91,167 |
| 2024-10-02 | 1,295.00 | 1,317.00 | 1,279.00 | 1,308.00 | 1,308.00 | 128,755 |
| 2024-09-30 | 1,325.00 | 1,335.00 | 1,300.00 | 1,309.00 | 1,309.00 | 135,233 |
| 2024-09-27 | 1,345.00 | 1,345.00 | 1,321.00 | 1,322.00 | 1,322.00 | 240,150 |
| 2024-09-26 | 1,315.00 | 1,320.00 | 1,295.00 | 1,319.00 | 1,319.00 | 180,854 |
| 2024-09-25 | 1,362.00 | 1,363.00 | 1,292.00 | 1,292.00 | 1,292.00 | 900,036 |
| 2024-09-24 | 1,286.00 | 1,295.00 | 1,273.00 | 1,294.00 | 1,294.00 | 184,184 |
| 2024-09-23 | 1,268.00 | 1,310.00 | 1,268.00 | 1,285.00 | 1,285.00 | 217,189 |
| 2024-09-20 | 1,227.00 | 1,270.00 | 1,227.00 | 1,264.00 | 1,264.00 | 96,767 |
| 2024-09-19 | 1,232.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | 178,752 |
| 2024-09-13 | 1,239.00 | 1,239.00 | 1,216.00 | 1,232.00 | 1,232.00 | 41,614 |
| 2024-09-12 | 1,208.00 | 1,235.00 | 1,208.00 | 1,232.00 | 1,232.00 | 72,103 |
| 2024-09-11 | 1,216.00 | 1,225.00 | 1,197.00 | 1,205.00 | 1,205.00 | 112,235 |
| 2024-09-10 | 1,232.00 | 1,240.00 | 1,206.00 | 1,216.00 | 1,216.00 | 68,479 |
| 2024-09-09 | 1,214.00 | 1,235.00 | 1,192.00 | 1,232.00 | 1,232.00 | 67,869 |
| 2024-09-06 | 1,247.00 | 1,259.00 | 1,210.00 | 1,226.00 | 1,226.00 | 81,624 |
| 2024-09-05 | 1,258.00 | 1,285.00 | 1,230.00 | 1,251.00 | 1,251.00 | 237,129 |
| 2024-09-04 | 1,284.00 | 1,284.00 | 1,233.00 | 1,258.00 | 1,258.00 | 127,307 |
| 2024-09-03 | 1,294.00 | 1,300.00 | 1,288.00 | 1,293.00 | 1,293.00 | 82,357 |
| 2024-09-02 | 1,300.00 | 1,310.00 | 1,281.00 | 1,294.00 | 1,294.00 | 100,340 |
| 2024-08-30 | 1,267.00 | 1,294.00 | 1,266.00 | 1,290.00 | 1,290.00 | 81,489 |
| 2024-08-29 | 1,284.00 | 1,284.00 | 1,260.00 | 1,280.00 | 1,280.00 | 84,012 |
| 2024-08-28 | 1,276.00 | 1,295.00 | 1,261.00 | 1,289.00 | 1,289.00 | 77,477 |
| 2024-08-27 | 1,281.00 | 1,297.00 | 1,262.00 | 1,292.00 | 1,292.00 | 82,470 |
| 2024-08-26 | 1,290.00 | 1,305.00 | 1,267.00 | 1,281.00 | 1,281.00 | 133,317 |
| 2024-08-23 | 1,293.00 | 1,300.00 | 1,280.00 | 1,291.00 | 1,291.00 | 73,263 |
| 2024-08-22 | 1,305.00 | 1,319.00 | 1,285.00 | 1,293.00 | 1,293.00 | 137,846 |
| 2024-08-21 | 1,296.00 | 1,310.00 | 1,291.00 | 1,306.00 | 1,306.00 | 120,760 |
| 2024-08-20 | 1,253.00 | 1,319.00 | 1,253.00 | 1,307.00 | 1,307.00 | 386,701 |
| 2024-08-19 | 1,274.00 | 1,290.00 | 1,230.00 | 1,245.00 | 1,245.00 | 298,553 |
| 2024-08-16 | 1,238.00 | 1,260.00 | 1,237.00 | 1,253.00 | 1,253.00 | 137,242 |
| 2024-08-14 | 1,205.00 | 1,259.00 | 1,205.00 | 1,234.00 | 1,234.00 | 287,526 |
| 2024-08-13 | 1,207.00 | 1,219.00 | 1,179.00 | 1,200.00 | 1,200.00 | 186,641 |
| 2024-08-12 | 1,191.00 | 1,224.00 | 1,191.00 | 1,207.00 | 1,207.00 | 106,571 |
| 2024-08-09 | 1,170.00 | 1,199.00 | 1,170.00 | 1,194.00 | 1,194.00 | 147,343 |
| 2024-08-08 | 1,171.00 | 1,171.00 | 1,135.00 | 1,167.00 | 1,167.00 | 251,701 |
| 2024-08-07 | 1,140.00 | 1,185.00 | 1,140.00 | 1,175.00 | 1,175.00 | 137,213 |
| 2024-08-06 | 1,081.00 | 1,180.00 | 1,081.00 | 1,152.00 | 1,152.00 | 262,574 |
| 2024-08-05 | 1,229.00 | 1,229.00 | 1,074.00 | 1,090.00 | 1,090.00 | 907,251 |
| 2024-08-02 | 1,245.00 | 1,250.00 | 1,234.00 | 1,236.00 | 1,236.00 | 196,569 |
| 2024-08-01 | 1,255.00 | 1,279.00 | 1,250.00 | 1,268.00 | 1,268.00 | 116,230 |
| 2024-07-31 | 1,239.00 | 1,255.00 | 1,230.00 | 1,247.00 | 1,247.00 | 127,161 |
| 2024-07-30 | 1,280.00 | 1,280.00 | 1,233.00 | 1,239.00 | 1,239.00 | 193,575 |
| 2024-07-29 | 1,255.00 | 1,280.00 | 1,241.00 | 1,267.00 | 1,267.00 | 155,261 |
| 2024-07-26 | 1,244.00 | 1,269.00 | 1,228.00 | 1,250.00 | 1,250.00 | 120,437 |
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.