SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,640.00 | 11,140.00 | 10,640.00 | 11,120.00 | 11,120.00 | 8,110 |
| 2026-10-16 | 10,560.00 | 10,990.00 | 10,500.00 | 10,850.00 | 10,850.00 | 8,132 |
| 2026-10-15 | 10,460.00 | 10,740.00 | 10,310.00 | 10,490.00 | 10,490.00 | 4,195 |
| 2026-10-14 | 10,835.00 | 11,110.00 | 10,610.00 | 10,750.00 | 10,750.00 | 12,416 |
| 2026-10-13 | 10,370.00 | 10,800.00 | 10,160.00 | 10,710.00 | 10,710.00 | 6,790 |
| 2026-10-12 | 11,070.00 | 11,070.00 | 10,500.00 | 10,700.00 | 10,700.00 | 15,511 |
| 2026-10-08 | 10,420.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 6,103 |
| 2026-10-07 | 10,810.00 | 10,810.00 | 10,460.00 | 10,470.00 | 10,470.00 | 6,396 |
| 2026-10-06 | 10,620.00 | 10,820.00 | 10,460.00 | 10,820.00 | 10,820.00 | 6,524 |
| 2026-10-02 | 11,130.00 | 11,130.00 | 10,500.00 | 10,620.00 | 10,620.00 | 7,994 |
| 2026-10-01 | 10,540.00 | 10,750.00 | 10,510.00 | 10,600.00 | 10,600.00 | 3,976 |
| 2026-09-30 | 11,100.00 | 11,100.00 | 10,490.00 | 10,520.00 | 10,520.00 | 2,240 |
| 2026-09-29 | 10,740.00 | 10,810.00 | 10,490.00 | 10,570.00 | 10,570.00 | 6,196 |
| 2026-09-28 | 10,690.00 | 10,700.00 | 10,380.00 | 10,680.00 | 10,680.00 | 5,686 |
| 2026-09-23 | 10,740.00 | 10,740.00 | 10,370.00 | 10,470.00 | 10,470.00 | 2,838 |
| 2026-09-22 | 10,560.00 | 10,560.00 | 10,390.00 | 10,430.00 | 10,430.00 | 5,287 |
| 2026-09-21 | 10,760.00 | 10,760.00 | 10,430.00 | 10,430.00 | 10,430.00 | 4,658 |
| 2026-09-18 | 10,820.00 | 10,820.00 | 10,600.00 | 10,680.00 | 10,680.00 | 13,110 |
| 2026-09-17 | 10,540.00 | 10,680.00 | 10,470.00 | 10,680.00 | 10,680.00 | 5,351 |
| 2026-09-16 | 10,470.00 | 10,710.00 | 10,470.00 | 10,600.00 | 10,600.00 | 4,206 |
| 2026-09-15 | 10,670.00 | 10,880.00 | 10,530.00 | 10,600.00 | 10,600.00 | 4,501 |
| 2026-09-14 | 10,910.00 | 10,910.00 | 10,440.00 | 10,660.00 | 10,660.00 | 5,350 |
| 2026-09-11 | 10,590.00 | 10,680.00 | 10,500.00 | 10,590.00 | 10,590.00 | 5,725 |
| 2026-09-10 | 10,300.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 7,022 |
| 2026-09-09 | 10,400.00 | 10,640.00 | 10,260.00 | 10,380.00 | 10,380.00 | 4,309 |
| 2026-09-08 | 10,630.00 | 10,700.00 | 10,360.00 | 10,400.00 | 10,400.00 | 6,567 |
| 2026-09-07 | 10,740.00 | 10,790.00 | 10,540.00 | 10,630.00 | 10,630.00 | 3,642 |
| 2026-09-04 | 10,790.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,670.00 | 12,324 |
| 2026-09-03 | 10,580.00 | 10,790.00 | 10,400.00 | 10,650.00 | 10,650.00 | 14,358 |
| 2026-09-02 | 10,300.00 | 11,270.00 | 10,110.00 | 10,580.00 | 10,580.00 | 62,177 |
| 2026-09-01 | 10,000.00 | 10,190.00 | 9,930.00 | 10,100.00 | 10,100.00 | 4,969 |
| 2026-08-31 | 10,080.00 | 10,080.00 | 9,880.00 | 9,990.00 | 9,990.00 | 12,409 |
| 2026-08-28 | 10,400.00 | 10,400.00 | 9,880.00 | 10,080.00 | 10,080.00 | 11,802 |
| 2026-08-27 | 10,390.00 | 10,400.00 | 10,000.00 | 10,060.00 | 10,060.00 | 9,528 |
| 2026-08-26 | 10,210.00 | 10,320.00 | 10,050.00 | 10,250.00 | 10,250.00 | 10,217 |
| 2026-08-25 | 10,380.00 | 10,380.00 | 9,860.00 | 10,110.00 | 10,110.00 | 20,534 |
| 2026-08-24 | 9,960.00 | 10,090.00 | 9,870.00 | 10,000.00 | 10,000.00 | 7,301 |
| 2026-08-21 | 10,010.00 | 10,010.00 | 9,830.00 | 9,930.00 | 9,930.00 | 10,817 |
| 2026-08-20 | 10,100.00 | 10,170.00 | 10,030.00 | 10,150.00 | 10,150.00 | 6,403 |
| 2026-08-19 | 10,210.00 | 10,290.00 | 10,020.00 | 10,180.00 | 10,180.00 | 27,889 |
| 2026-08-18 | 11,060.00 | 11,060.00 | 10,210.00 | 10,290.00 | 10,290.00 | 17,032 |
| 2026-08-14 | 10,510.00 | 11,120.00 | 10,460.00 | 10,620.00 | 10,620.00 | 17,117 |
| 2026-08-13 | 10,420.00 | 10,620.00 | 10,380.00 | 10,590.00 | 10,590.00 | 17,874 |
| 2026-08-12 | 11,070.00 | 11,070.00 | 10,410.00 | 10,520.00 | 10,520.00 | 10,942 |
| 2026-08-11 | 10,660.00 | 10,870.00 | 10,560.00 | 10,590.00 | 10,590.00 | 11,723 |
| 2026-08-10 | 10,590.00 | 10,740.00 | 10,460.00 | 10,740.00 | 10,740.00 | 7,075 |
| 2026-08-07 | 10,450.00 | 10,620.00 | 10,320.00 | 10,590.00 | 10,590.00 | 4,207 |
| 2026-08-06 | 10,410.00 | 10,670.00 | 10,410.00 | 10,530.00 | 10,530.00 | 5,271 |
| 2026-08-05 | 10,480.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | 8,684 |
| 2026-08-04 | 9,980.00 | 10,650.00 | 9,980.00 | 10,550.00 | 10,550.00 | 18,438 |
| 2026-08-03 | 9,900.00 | 10,350.00 | 9,840.00 | 10,080.00 | 10,080.00 | 19,448 |
| 2026-07-31 | 9,580.00 | 10,080.00 | 9,580.00 | 9,850.00 | 9,850.00 | 6,016 |
| 2026-07-30 | 9,590.00 | 9,830.00 | 9,220.00 | 9,570.00 | 9,570.00 | 9,101 |
| 2026-07-29 | 9,470.00 | 10,000.00 | 9,030.00 | 10,000.00 | 10,000.00 | 25,316 |
| 2026-07-28 | 9,980.00 | 9,980.00 | 9,430.00 | 9,530.00 | 9,530.00 | 10,116 |
| 2026-07-27 | 10,010.00 | 10,300.00 | 9,800.00 | 9,980.00 | 9,980.00 | 9,566 |
| 2026-07-24 | 9,830.00 | 10,080.00 | 9,790.00 | 10,070.00 | 10,070.00 | 8,100 |
| 2026-07-23 | 9,660.00 | 10,070.00 | 9,650.00 | 9,910.00 | 9,910.00 | 6,724 |
| 2026-07-22 | 9,620.00 | 10,030.00 | 9,620.00 | 9,640.00 | 9,640.00 | 7,260 |
| 2026-07-21 | 9,500.00 | 9,790.00 | 9,450.00 | 9,610.00 | 9,610.00 | 15,649 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 200.0000 KRW |
| 2025-06-27 | 200.0000 KRW |
| 2024-06-27 | 150.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 25.0000 KRW |
| 2021-06-29 | 25.0000 KRW |
| 2020-06-29 | 25.0000 KRW |
| 2019-06-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.