SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,950.00 | 8,080.00 | 7,910.00 | 8,020.00 | 7,595.99 | 1,491 |
| 2024-04-25 | 7,960.00 | 8,040.00 | 7,740.00 | 8,030.00 | 7,605.46 | 6,350 |
| 2024-04-24 | 7,990.00 | 7,990.00 | 7,870.00 | 7,910.00 | 7,491.81 | 5,730 |
| 2024-04-23 | 7,900.00 | 7,980.00 | 7,840.00 | 7,900.00 | 7,482.34 | 3,767 |
| 2024-04-22 | 7,890.00 | 8,000.00 | 7,680.00 | 7,820.00 | 7,406.57 | 27,554 |
| 2024-04-19 | 7,810.00 | 7,810.00 | 7,630.00 | 7,700.00 | 7,292.91 | 8,615 |
| 2024-04-18 | 7,860.00 | 7,860.00 | 7,700.00 | 7,770.00 | 7,359.21 | 2,781 |
| 2024-04-17 | 7,920.00 | 7,920.00 | 7,720.00 | 7,730.00 | 7,321.33 | 11,239 |
| 2024-04-16 | 8,010.00 | 8,020.00 | 7,700.00 | 7,750.00 | 7,340.27 | 13,323 |
| 2024-04-15 | 8,150.00 | 8,150.00 | 7,700.00 | 7,940.00 | 7,520.22 | 9,536 |
| 2024-04-12 | 8,380.00 | 8,390.00 | 8,000.00 | 8,090.00 | 7,662.29 | 11,445 |
| 2024-04-11 | 8,430.00 | 8,430.00 | 8,100.00 | 8,200.00 | 7,766.48 | 6,674 |
| 2024-04-09 | 8,280.00 | 8,530.00 | 8,230.00 | 8,250.00 | 7,813.83 | 3,410 |
| 2024-04-08 | 8,330.00 | 8,330.00 | 8,160.00 | 8,280.00 | 7,842.25 | 15,630 |
| 2024-04-05 | 8,440.00 | 8,720.00 | 8,210.00 | 8,340.00 | 7,899.08 | 27,571 |
| 2024-04-04 | 8,500.00 | 8,580.00 | 8,390.00 | 8,440.00 | 7,993.79 | 17,236 |
| 2024-04-03 | 8,530.00 | 8,540.00 | 8,330.00 | 8,500.00 | 8,050.62 | 11,662 |
| 2024-04-02 | 8,740.00 | 8,740.00 | 8,310.00 | 8,540.00 | 8,088.50 | 13,957 |
| 2024-04-01 | 8,410.00 | 8,570.00 | 8,320.00 | 8,540.00 | 8,088.50 | 14,455 |
| 2024-03-29 | 8,440.00 | 8,680.00 | 8,290.00 | 8,410.00 | 7,965.37 | 25,950 |
| 2024-03-28 | 8,560.00 | 8,560.00 | 8,380.00 | 8,440.00 | 7,993.79 | 7,476 |
| 2024-03-27 | 8,320.00 | 8,570.00 | 8,300.00 | 8,430.00 | 7,984.32 | 6,813 |
| 2024-03-26 | 8,200.00 | 8,460.00 | 8,200.00 | 8,390.00 | 7,946.43 | 8,549 |
| 2024-03-25 | 8,500.00 | 8,500.00 | 8,250.00 | 8,310.00 | 7,870.66 | 7,059 |
| 2024-03-22 | 8,290.00 | 8,330.00 | 8,230.00 | 8,330.00 | 7,889.60 | 3,040 |
| 2024-03-21 | 8,310.00 | 8,440.00 | 8,270.00 | 8,280.00 | 7,842.25 | 6,731 |
| 2024-03-20 | 8,150.00 | 8,440.00 | 8,150.00 | 8,310.00 | 7,870.66 | 8,387 |
| 2024-03-19 | 8,220.00 | 8,410.00 | 8,170.00 | 8,200.00 | 7,766.48 | 19,455 |
| 2024-03-18 | 8,380.00 | 8,450.00 | 8,210.00 | 8,220.00 | 7,785.42 | 11,269 |
| 2024-03-15 | 8,360.00 | 8,560.00 | 8,300.00 | 8,500.00 | 8,050.62 | 10,421 |
| 2024-03-14 | 8,260.00 | 8,390.00 | 8,260.00 | 8,360.00 | 7,918.02 | 11,343 |
| 2024-03-13 | 8,270.00 | 8,420.00 | 8,170.00 | 8,250.00 | 7,813.83 | 12,590 |
| 2024-03-12 | 8,360.00 | 8,510.00 | 8,260.00 | 8,260.00 | 7,823.30 | 14,986 |
| 2024-03-11 | 8,720.00 | 8,760.00 | 8,450.00 | 8,510.00 | 8,060.09 | 10,630 |
| 2024-03-08 | 8,700.00 | 8,770.00 | 8,400.00 | 8,760.00 | 8,296.87 | 23,734 |
| 2024-03-07 | 8,870.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,240.04 | 16,026 |
| 2024-03-06 | 8,620.00 | 9,080.00 | 8,540.00 | 8,870.00 | 8,401.05 | 46,478 |
| 2024-03-05 | 8,990.00 | 9,100.00 | 8,540.00 | 8,540.00 | 8,088.50 | 36,357 |
| 2024-03-04 | 9,200.00 | 9,200.00 | 8,840.00 | 8,950.00 | 8,476.83 | 28,637 |
| 2024-02-29 | 8,750.00 | 9,100.00 | 8,720.00 | 8,950.00 | 8,476.83 | 20,362 |
| 2024-02-28 | 8,460.00 | 8,890.00 | 8,460.00 | 8,750.00 | 8,287.40 | 13,653 |
| 2024-02-27 | 8,590.00 | 8,770.00 | 8,360.00 | 8,510.00 | 8,060.09 | 16,442 |
| 2024-02-26 | 9,300.00 | 9,300.00 | 8,530.00 | 8,560.00 | 8,107.44 | 64,443 |
| 2024-02-23 | 9,490.00 | 9,490.00 | 9,020.00 | 9,170.00 | 8,685.19 | 25,877 |
| 2024-02-22 | 9,230.00 | 9,590.00 | 9,070.00 | 9,290.00 | 8,798.85 | 23,391 |
| 2024-02-21 | 9,110.00 | 9,300.00 | 9,050.00 | 9,230.00 | 8,742.02 | 25,106 |
| 2024-02-20 | 9,260.00 | 9,300.00 | 8,820.00 | 9,220.00 | 8,732.55 | 24,388 |
| 2024-02-19 | 9,700.00 | 9,700.00 | 9,020.00 | 9,240.00 | 8,751.49 | 62,732 |
| 2024-02-16 | 8,580.00 | 9,100.00 | 8,250.00 | 9,010.00 | 8,533.65 | 79,145 |
| 2024-02-15 | 8,800.00 | 8,890.00 | 8,200.00 | 8,380.00 | 7,936.96 | 100,999 |
| 2024-02-14 | 7,850.00 | 8,610.00 | 7,620.00 | 7,940.00 | 7,520.22 | 63,034 |
| 2024-02-13 | 7,960.00 | 7,960.00 | 7,700.00 | 7,700.00 | 7,292.91 | 43,199 |
| 2024-02-08 | 7,970.00 | 8,200.00 | 7,730.00 | 7,960.00 | 7,539.17 | 25,490 |
| 2024-02-07 | 7,820.00 | 8,460.00 | 7,820.00 | 7,960.00 | 7,539.17 | 30,640 |
| 2024-02-06 | 8,030.00 | 8,160.00 | 7,810.00 | 7,820.00 | 7,406.57 | 23,357 |
| 2024-02-05 | 8,420.00 | 8,490.00 | 8,020.00 | 8,120.00 | 7,690.71 | 30,079 |
| 2024-02-02 | 8,240.00 | 8,490.00 | 7,800.00 | 8,270.00 | 7,832.78 | 63,495 |
| 2024-02-01 | 7,720.00 | 8,460.00 | 7,330.00 | 8,060.00 | 7,633.88 | 108,313 |
| 2024-01-31 | 7,860.00 | 7,860.00 | 7,250.00 | 7,550.00 | 7,150.84 | 18,689 |
| 2024-01-30 | 7,240.00 | 8,050.00 | 7,050.00 | 7,640.00 | 7,236.08 | 76,614 |
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.