SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,340.00 | 8,340.00 | 8,140.00 | 8,200.00 | 7,896.50 | 1,203 |
| 2024-07-24 | 8,260.00 | 8,330.00 | 8,210.00 | 8,210.00 | 7,906.13 | 2,045 |
| 2024-07-23 | 8,300.00 | 8,300.00 | 8,250.00 | 8,260.00 | 7,954.28 | 2,917 |
| 2024-07-22 | 8,430.00 | 8,430.00 | 8,250.00 | 8,370.00 | 8,060.20 | 1,343 |
| 2024-07-19 | 8,220.00 | 8,420.00 | 8,220.00 | 8,310.00 | 8,002.42 | 2,836 |
| 2024-07-18 | 8,370.00 | 8,500.00 | 8,270.00 | 8,310.00 | 8,002.42 | 7,987 |
| 2024-07-17 | 8,360.00 | 8,500.00 | 8,360.00 | 8,370.00 | 8,060.20 | 2,052 |
| 2024-07-16 | 8,370.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,089.09 | 3,232 |
| 2024-07-15 | 8,410.00 | 8,470.00 | 8,360.00 | 8,470.00 | 8,156.50 | 3,227 |
| 2024-07-12 | 8,470.00 | 8,470.00 | 8,300.00 | 8,410.00 | 8,098.72 | 15,780 |
| 2024-07-11 | 8,490.00 | 8,490.00 | 8,380.00 | 8,470.00 | 8,156.50 | 3,821 |
| 2024-07-10 | 8,410.00 | 8,420.00 | 8,380.00 | 8,400.00 | 8,089.09 | 3,089 |
| 2024-07-09 | 8,470.00 | 8,570.00 | 8,410.00 | 8,450.00 | 8,137.24 | 6,759 |
| 2024-07-08 | 8,510.00 | 8,520.00 | 8,480.00 | 8,480.00 | 8,166.13 | 3,385 |
| 2024-07-05 | 8,490.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,281.69 | 3,224 |
| 2024-07-04 | 8,590.00 | 8,610.00 | 8,470.00 | 8,490.00 | 8,175.76 | 9,045 |
| 2024-07-03 | 8,660.00 | 8,720.00 | 8,520.00 | 8,590.00 | 8,272.06 | 6,214 |
| 2024-07-02 | 8,890.00 | 8,890.00 | 8,620.00 | 8,660.00 | 8,339.47 | 14,512 |
| 2024-07-01 | 9,100.00 | 9,100.00 | 8,880.00 | 8,890.00 | 8,560.96 | 20,718 |
| 2024-06-28 | 9,100.00 | 9,110.00 | 9,020.00 | 9,080.00 | 8,743.92 | 6,887 |
| 2024-06-27 | 9,170.00 | 9,170.00 | 9,030.00 | 9,100.00 | 8,763.18 | 4,560 |
| 2024-06-26 | 9,060.00 | 9,190.00 | 8,850.00 | 9,110.00 | 8,628.37 | 3,796 |
| 2024-06-25 | 9,050.00 | 9,140.00 | 9,020.00 | 9,060.00 | 8,581.01 | 175,142 |
| 2024-06-24 | 9,090.00 | 9,140.00 | 8,830.00 | 9,050.00 | 8,571.54 | 4,710 |
| 2024-06-21 | 9,110.00 | 9,170.00 | 9,010.00 | 9,090.00 | 8,609.42 | 9,184 |
| 2024-06-20 | 9,140.00 | 9,160.00 | 9,050.00 | 9,100.00 | 8,618.90 | 5,312 |
| 2024-06-19 | 8,960.00 | 9,160.00 | 8,950.00 | 9,080.00 | 8,599.95 | 17,973 |
| 2024-06-18 | 8,690.00 | 9,120.00 | 8,680.00 | 8,960.00 | 8,486.30 | 19,007 |
| 2024-06-17 | 8,620.00 | 8,960.00 | 8,600.00 | 8,670.00 | 8,211.63 | 31,970 |
| 2024-06-14 | 8,720.00 | 8,720.00 | 8,570.00 | 8,620.00 | 8,164.27 | 6,645 |
| 2024-06-13 | 8,720.00 | 8,720.00 | 8,510.00 | 8,540.00 | 8,088.50 | 7,438 |
| 2024-06-12 | 8,670.00 | 8,670.00 | 8,450.00 | 8,570.00 | 8,116.92 | 6,750 |
| 2024-06-11 | 8,480.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,050.62 | 16,198 |
| 2024-06-10 | 8,710.00 | 8,710.00 | 8,440.00 | 8,460.00 | 8,012.73 | 4,873 |
| 2024-06-07 | 8,490.00 | 8,600.00 | 8,490.00 | 8,550.00 | 8,097.97 | 1,460 |
| 2024-06-05 | 8,490.00 | 8,570.00 | 8,470.00 | 8,480.00 | 8,031.67 | 2,102 |
| 2024-06-04 | 8,400.00 | 8,530.00 | 8,400.00 | 8,480.00 | 8,031.67 | 7,677 |
| 2024-06-03 | 8,290.00 | 8,460.00 | 8,250.00 | 8,400.00 | 7,955.90 | 17,986 |
| 2024-05-31 | 8,220.00 | 8,270.00 | 8,150.00 | 8,250.00 | 7,813.83 | 13,876 |
| 2024-05-30 | 8,260.00 | 8,300.00 | 8,150.00 | 8,240.00 | 7,804.36 | 12,082 |
| 2024-05-29 | 8,320.00 | 8,370.00 | 8,240.00 | 8,270.00 | 7,832.78 | 7,112 |
| 2024-05-28 | 8,380.00 | 8,380.00 | 8,240.00 | 8,320.00 | 7,880.13 | 6,363 |
| 2024-05-27 | 8,290.00 | 8,360.00 | 8,220.00 | 8,360.00 | 7,918.02 | 5,771 |
| 2024-05-24 | 8,360.00 | 8,380.00 | 8,260.00 | 8,330.00 | 7,889.60 | 3,894 |
| 2024-05-23 | 8,340.00 | 8,420.00 | 8,210.00 | 8,360.00 | 7,918.02 | 27,446 |
| 2024-05-22 | 8,230.00 | 8,380.00 | 8,230.00 | 8,340.00 | 7,899.08 | 9,463 |
| 2024-05-21 | 8,360.00 | 8,400.00 | 8,180.00 | 8,350.00 | 7,908.55 | 9,501 |
| 2024-05-20 | 8,260.00 | 8,550.00 | 8,250.00 | 8,360.00 | 7,918.02 | 11,567 |
| 2024-05-17 | 8,400.00 | 8,410.00 | 8,200.00 | 8,360.00 | 7,918.02 | 29,240 |
| 2024-05-16 | 8,380.00 | 8,380.00 | 8,160.00 | 8,350.00 | 7,908.55 | 7,400 |
| 2024-05-14 | 8,280.00 | 8,280.00 | 8,160.00 | 8,220.00 | 7,785.42 | 6,870 |
| 2024-05-13 | 8,240.00 | 8,360.00 | 8,160.00 | 8,200.00 | 7,766.48 | 7,667 |
| 2024-05-10 | 8,210.00 | 8,290.00 | 8,170.00 | 8,260.00 | 7,823.30 | 12,566 |
| 2024-05-09 | 8,140.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,766.48 | 11,134 |
| 2024-05-08 | 8,200.00 | 8,200.00 | 8,050.00 | 8,140.00 | 7,709.65 | 6,277 |
| 2024-05-07 | 8,080.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,624.41 | 10,893 |
| 2024-05-03 | 8,130.00 | 8,260.00 | 8,030.00 | 8,080.00 | 7,652.82 | 6,146 |
| 2024-05-02 | 8,000.00 | 8,200.00 | 7,990.00 | 8,130.00 | 7,700.18 | 6,512 |
| 2024-04-30 | 8,160.00 | 8,160.00 | 8,000.00 | 8,040.00 | 7,614.94 | 3,623 |
| 2024-04-29 | 8,050.00 | 8,180.00 | 7,940.00 | 8,030.00 | 7,605.46 | 5,014 |
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.