SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,900.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,625.96 | 2,968 |
| 2023-10-31 | 5,940.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,588.07 | 2,894 |
| 2023-10-30 | 5,940.00 | 6,000.00 | 5,880.00 | 6,000.00 | 5,682.79 | 10,591 |
| 2023-10-27 | 5,920.00 | 6,350.00 | 5,920.00 | 5,970.00 | 5,654.37 | 9,088 |
| 2023-10-26 | 6,010.00 | 6,010.00 | 5,910.00 | 5,980.00 | 5,663.85 | 5,359 |
| 2023-10-25 | 6,000.00 | 6,090.00 | 5,960.00 | 6,070.00 | 5,749.09 | 4,786 |
| 2023-10-24 | 6,150.00 | 6,150.00 | 5,870.00 | 6,000.00 | 5,682.79 | 8,674 |
| 2023-10-23 | 5,850.00 | 6,370.00 | 5,850.00 | 6,300.00 | 5,966.93 | 5,386 |
| 2023-10-20 | 6,110.00 | 6,110.00 | 5,990.00 | 6,010.00 | 5,692.26 | 6,347 |
| 2023-10-19 | 6,180.00 | 6,180.00 | 6,060.00 | 6,110.00 | 5,786.97 | 4,097 |
| 2023-10-18 | 6,110.00 | 6,180.00 | 6,110.00 | 6,160.00 | 5,834.33 | 4,902 |
| 2023-10-17 | 6,090.00 | 6,150.00 | 6,090.00 | 6,140.00 | 5,815.39 | 2,864 |
| 2023-10-16 | 6,220.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,815.39 | 4,476 |
| 2023-10-13 | 6,290.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,872.21 | 4,082 |
| 2023-10-12 | 6,180.00 | 6,250.00 | 6,120.00 | 6,220.00 | 5,891.16 | 81,735 |
| 2023-10-11 | 6,150.00 | 6,190.00 | 6,100.00 | 6,160.00 | 5,834.33 | 1,716 |
| 2023-10-10 | 6,260.00 | 6,280.00 | 6,070.00 | 6,150.00 | 5,824.86 | 12,735 |
| 2023-10-06 | 6,230.00 | 6,260.00 | 6,170.00 | 6,260.00 | 5,929.04 | 8,140 |
| 2023-10-05 | 6,280.00 | 6,340.00 | 6,220.00 | 6,230.00 | 5,900.63 | 10,951 |
| 2023-10-04 | 6,460.00 | 6,460.00 | 6,280.00 | 6,300.00 | 5,966.93 | 7,180 |
| 2023-09-27 | 6,370.00 | 6,490.00 | 6,370.00 | 6,480.00 | 6,137.41 | 7,569 |
| 2023-09-26 | 6,510.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,109.00 | 6,252 |
| 2023-09-25 | 6,540.00 | 6,550.00 | 6,480.00 | 6,510.00 | 6,165.82 | 4,817 |
| 2023-09-22 | 6,600.00 | 6,600.00 | 6,510.00 | 6,540.00 | 6,194.24 | 4,954 |
| 2023-09-21 | 6,730.00 | 6,730.00 | 6,590.00 | 6,600.00 | 6,251.07 | 3,127 |
| 2023-09-20 | 6,630.00 | 6,780.00 | 6,590.00 | 6,700.00 | 6,345.78 | 6,800 |
| 2023-09-19 | 6,760.00 | 6,760.00 | 6,630.00 | 6,630.00 | 6,279.48 | 16,333 |
| 2023-09-18 | 6,710.00 | 6,750.00 | 6,680.00 | 6,730.00 | 6,374.19 | 10,068 |
| 2023-09-15 | 6,780.00 | 6,780.00 | 6,690.00 | 6,710.00 | 6,355.25 | 14,868 |
| 2023-09-14 | 6,790.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,421.55 | 6,864 |
| 2023-09-13 | 6,780.00 | 6,830.00 | 6,750.00 | 6,790.00 | 6,431.02 | 6,312 |
| 2023-09-12 | 6,770.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,440.49 | 6,216 |
| 2023-09-11 | 6,680.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,393.14 | 18,311 |
| 2023-09-08 | 6,650.00 | 6,760.00 | 6,600.00 | 6,670.00 | 6,317.37 | 17,426 |
| 2023-09-07 | 6,730.00 | 6,860.00 | 6,660.00 | 6,680.00 | 6,326.84 | 20,744 |
| 2023-09-06 | 6,710.00 | 6,730.00 | 6,650.00 | 6,730.00 | 6,374.19 | 20,662 |
| 2023-09-05 | 6,800.00 | 7,010.00 | 6,670.00 | 6,710.00 | 6,355.25 | 26,273 |
| 2023-09-04 | 6,960.00 | 6,960.00 | 6,770.00 | 6,780.00 | 6,421.55 | 20,785 |
| 2023-09-01 | 7,000.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,516.26 | 11,516 |
| 2023-08-31 | 7,100.00 | 7,100.00 | 6,910.00 | 6,930.00 | 6,563.62 | 7,591 |
| 2023-08-30 | 7,170.00 | 7,260.00 | 6,900.00 | 6,990.00 | 6,620.45 | 20,171 |
| 2023-08-29 | 7,100.00 | 7,210.00 | 7,080.00 | 7,170.00 | 6,790.93 | 3,841 |
| 2023-08-28 | 7,030.00 | 7,090.00 | 7,000.00 | 7,050.00 | 6,677.28 | 7,942 |
| 2023-08-25 | 6,930.00 | 7,000.00 | 6,920.00 | 7,000.00 | 6,629.92 | 5,059 |
| 2023-08-24 | 6,980.00 | 7,050.00 | 6,960.00 | 6,990.00 | 6,620.45 | 8,783 |
| 2023-08-23 | 7,000.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,610.98 | 5,670 |
| 2023-08-22 | 7,020.00 | 7,070.00 | 7,000.00 | 7,000.00 | 6,629.92 | 9,490 |
| 2023-08-21 | 7,070.00 | 7,270.00 | 7,020.00 | 7,050.00 | 6,677.28 | 8,658 |
| 2023-08-18 | 7,070.00 | 7,120.00 | 7,040.00 | 7,080.00 | 6,705.69 | 9,674 |
| 2023-08-17 | 7,070.00 | 7,150.00 | 6,990.00 | 7,140.00 | 6,762.52 | 19,259 |
| 2023-08-16 | 7,280.00 | 7,310.00 | 7,150.00 | 7,180.00 | 6,800.40 | 22,789 |
| 2023-08-14 | 7,480.00 | 7,480.00 | 7,250.00 | 7,350.00 | 6,961.42 | 12,049 |
| 2023-08-11 | 7,290.00 | 7,430.00 | 7,270.00 | 7,350.00 | 6,961.42 | 26,504 |
| 2023-08-10 | 7,420.00 | 7,490.00 | 7,270.00 | 7,290.00 | 6,904.59 | 29,102 |
| 2023-08-09 | 7,290.00 | 7,470.00 | 7,290.00 | 7,410.00 | 7,018.24 | 5,156 |
| 2023-08-08 | 7,620.00 | 7,620.00 | 7,370.00 | 7,410.00 | 7,018.24 | 10,943 |
| 2023-08-07 | 7,610.00 | 7,610.00 | 7,410.00 | 7,500.00 | 7,103.48 | 14,732 |
| 2023-08-04 | 7,690.00 | 7,690.00 | 7,430.00 | 7,610.00 | 7,207.67 | 37,320 |
| 2023-08-03 | 7,600.00 | 7,610.00 | 7,450.00 | 7,590.00 | 7,188.73 | 14,982 |
| 2023-08-02 | 7,740.00 | 7,740.00 | 7,570.00 | 7,610.00 | 7,207.67 | 11,083 |
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.