SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,630.00 | 7,560.00 | 6,620.00 | 7,520.00 | 7,122.43 | 199,912 |
| 2024-01-26 | 6,480.00 | 6,660.00 | 6,480.00 | 6,620.00 | 6,270.01 | 14,568 |
| 2024-01-25 | 6,390.00 | 6,560.00 | 6,390.00 | 6,490.00 | 6,146.88 | 17,089 |
| 2024-01-24 | 6,650.00 | 6,720.00 | 6,430.00 | 6,430.00 | 6,090.05 | 50,365 |
| 2024-01-23 | 6,650.00 | 6,740.00 | 6,610.00 | 6,640.00 | 6,288.95 | 23,851 |
| 2024-01-22 | 6,440.00 | 6,890.00 | 6,350.00 | 6,640.00 | 6,288.95 | 87,127 |
| 2024-01-19 | 6,310.00 | 6,380.00 | 6,010.00 | 6,260.00 | 5,929.04 | 428,901 |
| 2024-01-18 | 6,290.00 | 6,340.00 | 6,280.00 | 6,320.00 | 5,985.87 | 11,664 |
| 2024-01-17 | 6,440.00 | 6,440.00 | 6,260.00 | 6,290.00 | 5,957.46 | 16,444 |
| 2024-01-16 | 6,560.00 | 6,560.00 | 6,420.00 | 6,480.00 | 6,137.41 | 8,254 |
| 2024-01-15 | 6,530.00 | 6,550.00 | 6,530.00 | 6,530.00 | 6,184.77 | 71 |
| 2024-01-12 | 6,560.00 | 6,600.00 | 6,540.00 | 6,550.00 | 6,203.71 | 7,158 |
| 2024-01-11 | 6,510.00 | 6,620.00 | 6,510.00 | 6,560.00 | 6,213.18 | 4,456 |
| 2024-01-10 | 6,580.00 | 6,590.00 | 6,540.00 | 6,570.00 | 6,222.65 | 4,061 |
| 2024-01-09 | 6,610.00 | 6,640.00 | 6,570.00 | 6,580.00 | 6,232.12 | 9,807 |
| 2024-01-08 | 6,650.00 | 6,710.00 | 6,540.00 | 6,610.00 | 6,260.54 | 16,067 |
| 2024-01-05 | 6,570.00 | 6,650.00 | 6,570.00 | 6,640.00 | 6,288.95 | 6,379 |
| 2024-01-04 | 6,630.00 | 6,640.00 | 6,580.00 | 6,620.00 | 6,270.01 | 3,831 |
| 2024-01-03 | 6,630.00 | 6,690.00 | 6,610.00 | 6,640.00 | 6,288.95 | 7,493 |
| 2024-01-02 | 6,640.00 | 6,730.00 | 6,600.00 | 6,650.00 | 6,298.42 | 31,832 |
| 2023-12-28 | 6,650.00 | 6,670.00 | 6,610.00 | 6,640.00 | 6,288.95 | 10,418 |
| 2023-12-27 | 6,650.00 | 6,690.00 | 6,610.00 | 6,650.00 | 6,298.42 | 6,493 |
| 2023-12-26 | 6,610.00 | 6,700.00 | 6,590.00 | 6,620.00 | 6,270.01 | 7,211 |
| 2023-12-22 | 6,590.00 | 6,670.00 | 6,580.00 | 6,660.00 | 6,307.89 | 13,268 |
| 2023-12-21 | 6,610.00 | 6,650.00 | 6,580.00 | 6,590.00 | 6,241.60 | 21,343 |
| 2023-12-20 | 6,640.00 | 6,640.00 | 6,570.00 | 6,630.00 | 6,279.48 | 22,634 |
| 2023-12-19 | 6,600.00 | 6,640.00 | 6,570.00 | 6,580.00 | 6,232.12 | 15,895 |
| 2023-12-18 | 6,540.00 | 6,630.00 | 6,540.00 | 6,600.00 | 6,251.07 | 5,614 |
| 2023-12-15 | 6,610.00 | 6,610.00 | 6,530.00 | 6,540.00 | 6,194.24 | 7,802 |
| 2023-12-14 | 6,590.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,203.71 | 8,919 |
| 2023-12-13 | 6,650.00 | 6,670.00 | 6,570.00 | 6,590.00 | 6,241.60 | 14,585 |
| 2023-12-12 | 6,630.00 | 6,630.00 | 6,580.00 | 6,600.00 | 6,251.07 | 6,366 |
| 2023-12-11 | 6,600.00 | 6,630.00 | 6,590.00 | 6,610.00 | 6,260.54 | 12,353 |
| 2023-12-08 | 6,600.00 | 6,650.00 | 6,570.00 | 6,600.00 | 6,251.07 | 13,758 |
| 2023-12-07 | 6,640.00 | 6,640.00 | 6,570.00 | 6,630.00 | 6,279.48 | 3,764 |
| 2023-12-06 | 6,630.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,298.42 | 15,408 |
| 2023-12-05 | 6,660.00 | 6,720.00 | 6,650.00 | 6,650.00 | 6,298.42 | 5,141 |
| 2023-12-04 | 6,610.00 | 6,670.00 | 6,550.00 | 6,670.00 | 6,317.37 | 6,814 |
| 2023-12-01 | 6,650.00 | 6,650.00 | 6,580.00 | 6,610.00 | 6,260.54 | 6,193 |
| 2023-11-30 | 6,580.00 | 6,640.00 | 6,570.00 | 6,640.00 | 6,288.95 | 2,677 |
| 2023-11-29 | 6,680.00 | 6,680.00 | 6,550.00 | 6,580.00 | 6,232.12 | 2,580 |
| 2023-11-28 | 6,680.00 | 6,680.00 | 6,530.00 | 6,600.00 | 6,251.07 | 10,798 |
| 2023-11-27 | 6,650.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,326.84 | 5,880 |
| 2023-11-24 | 6,690.00 | 6,760.00 | 6,620.00 | 6,650.00 | 6,298.42 | 8,629 |
| 2023-11-23 | 6,720.00 | 6,800.00 | 6,650.00 | 6,710.00 | 6,355.25 | 19,800 |
| 2023-11-22 | 6,520.00 | 6,710.00 | 6,520.00 | 6,650.00 | 6,298.42 | 5,025 |
| 2023-11-21 | 6,740.00 | 6,740.00 | 6,560.00 | 6,600.00 | 6,251.07 | 27,631 |
| 2023-11-20 | 6,500.00 | 6,750.00 | 6,500.00 | 6,650.00 | 6,298.42 | 18,427 |
| 2023-11-17 | 6,480.00 | 6,540.00 | 6,380.00 | 6,540.00 | 6,194.24 | 16,900 |
| 2023-11-16 | 6,570.00 | 6,580.00 | 6,360.00 | 6,480.00 | 6,137.41 | 18,698 |
| 2023-11-15 | 6,120.00 | 6,660.00 | 6,100.00 | 6,360.00 | 6,023.76 | 51,007 |
| 2023-11-14 | 5,820.00 | 6,010.00 | 5,820.00 | 5,970.00 | 5,654.37 | 6,489 |
| 2023-11-13 | 5,990.00 | 6,020.00 | 5,940.00 | 5,950.00 | 5,635.43 | 7,207 |
| 2023-11-10 | 6,090.00 | 6,090.00 | 5,990.00 | 5,990.00 | 5,673.32 | 3,903 |
| 2023-11-09 | 6,150.00 | 6,150.00 | 6,030.00 | 6,090.00 | 5,768.03 | 5,680 |
| 2023-11-08 | 6,020.00 | 6,140.00 | 6,010.00 | 6,100.00 | 5,777.50 | 9,035 |
| 2023-11-07 | 5,920.00 | 6,090.00 | 5,920.00 | 6,020.00 | 5,701.73 | 8,943 |
| 2023-11-06 | 6,000.00 | 6,080.00 | 5,960.00 | 6,000.00 | 5,682.79 | 7,346 |
| 2023-11-03 | 6,000.00 | 6,070.00 | 5,990.00 | 5,990.00 | 5,673.32 | 13,026 |
| 2023-11-02 | 6,000.00 | 6,040.00 | 5,890.00 | 5,990.00 | 5,673.32 | 1,842 |
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.