SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,700.00 | 7,760.00 | 7,590.00 | 7,650.00 | 7,245.55 | 16,823 |
| 2023-07-31 | 7,780.00 | 8,190.00 | 7,640.00 | 7,760.00 | 7,349.74 | 19,100 |
| 2023-07-28 | 7,370.00 | 7,760.00 | 7,350.00 | 7,520.00 | 7,122.43 | 19,164 |
| 2023-07-27 | 7,300.00 | 7,550.00 | 7,250.00 | 7,460.00 | 7,065.60 | 20,259 |
| 2023-07-26 | 7,790.00 | 7,790.00 | 7,340.00 | 7,340.00 | 6,951.94 | 35,357 |
| 2023-07-25 | 7,980.00 | 8,070.00 | 7,680.00 | 7,680.00 | 7,273.97 | 28,388 |
| 2023-07-24 | 8,150.00 | 8,240.00 | 7,900.00 | 7,900.00 | 7,482.34 | 22,017 |
| 2023-07-21 | 8,430.00 | 8,500.00 | 8,210.00 | 8,230.00 | 7,794.89 | 18,145 |
| 2023-07-20 | 8,510.00 | 8,520.00 | 8,410.00 | 8,430.00 | 7,984.32 | 9,633 |
| 2023-07-19 | 8,570.00 | 8,650.00 | 8,450.00 | 8,510.00 | 8,060.09 | 15,302 |
| 2023-07-18 | 8,890.00 | 8,890.00 | 8,570.00 | 8,570.00 | 8,116.92 | 26,901 |
| 2023-07-17 | 8,500.00 | 8,880.00 | 8,500.00 | 8,790.00 | 8,325.28 | 8,911 |
| 2023-07-14 | 9,000.00 | 9,000.00 | 8,560.00 | 8,610.00 | 8,154.80 | 34,055 |
| 2023-07-13 | 8,800.00 | 8,800.00 | 8,560.00 | 8,580.00 | 8,126.39 | 16,388 |
| 2023-07-12 | 8,660.00 | 8,730.00 | 8,600.00 | 8,690.00 | 8,230.57 | 4,657 |
| 2023-07-11 | 8,800.00 | 9,030.00 | 8,570.00 | 8,610.00 | 8,154.80 | 25,825 |
| 2023-07-10 | 8,990.00 | 8,990.00 | 8,600.00 | 8,610.00 | 8,154.80 | 47,670 |
| 2023-07-07 | 9,010.00 | 9,080.00 | 8,760.00 | 9,000.00 | 8,524.18 | 26,462 |
| 2023-07-06 | 8,520.00 | 9,240.00 | 8,400.00 | 9,010.00 | 8,533.65 | 111,877 |
| 2023-07-05 | 8,590.00 | 8,640.00 | 8,520.00 | 8,520.00 | 8,069.56 | 20,248 |
| 2023-07-04 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,145.33 | 5,655 |
| 2023-07-03 | 8,790.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,192.69 | 11,956 |
| 2023-06-30 | 8,720.00 | 8,990.00 | 8,690.00 | 8,690.00 | 8,230.57 | 19,894 |
| 2023-06-29 | 8,910.00 | 9,150.00 | 8,790.00 | 8,830.00 | 8,363.17 | 12,933 |
| 2023-06-28 | 8,750.00 | 9,180.00 | 8,730.00 | 8,950.00 | 8,382.11 | 51,138 |
| 2023-06-27 | 8,480.00 | 9,450.00 | 8,480.00 | 8,740.00 | 8,185.44 | 97,651 |
| 2023-06-26 | 8,360.00 | 8,550.00 | 8,360.00 | 8,460.00 | 7,923.20 | 11,552 |
| 2023-06-23 | 8,790.00 | 8,790.00 | 8,460.00 | 8,510.00 | 7,970.03 | 7,558 |
| 2023-06-22 | 8,410.00 | 8,630.00 | 8,410.00 | 8,580.00 | 8,035.59 | 10,112 |
| 2023-06-21 | 8,320.00 | 8,550.00 | 8,320.00 | 8,410.00 | 7,876.38 | 10,898 |
| 2023-06-20 | 8,440.00 | 8,460.00 | 8,360.00 | 8,400.00 | 7,867.01 | 29,949 |
| 2023-06-19 | 8,530.00 | 8,660.00 | 8,460.00 | 8,480.00 | 7,941.93 | 10,935 |
| 2023-06-16 | 8,450.00 | 8,600.00 | 8,450.00 | 8,540.00 | 7,998.13 | 20,928 |
| 2023-06-15 | 8,530.00 | 8,650.00 | 8,490.00 | 8,510.00 | 7,970.03 | 19,071 |
| 2023-06-14 | 8,590.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,054.32 | 24,995 |
| 2023-06-13 | 8,530.00 | 8,650.00 | 8,490.00 | 8,590.00 | 8,044.95 | 26,140 |
| 2023-06-12 | 8,720.00 | 8,720.00 | 8,500.00 | 8,530.00 | 7,988.76 | 13,442 |
| 2023-06-09 | 8,570.00 | 8,780.00 | 8,560.00 | 8,640.00 | 8,091.78 | 14,736 |
| 2023-06-08 | 8,600.00 | 8,610.00 | 8,480.00 | 8,600.00 | 8,054.32 | 13,400 |
| 2023-06-07 | 8,710.00 | 8,810.00 | 8,470.00 | 8,570.00 | 8,026.22 | 41,030 |
| 2023-06-05 | 9,220.00 | 9,290.00 | 8,650.00 | 8,770.00 | 8,213.53 | 38,902 |
| 2023-06-02 | 8,560.00 | 9,160.00 | 8,550.00 | 9,140.00 | 8,560.06 | 50,669 |
| 2023-06-01 | 8,650.00 | 8,650.00 | 8,470.00 | 8,540.00 | 7,998.13 | 15,140 |
| 2023-05-31 | 8,780.00 | 8,900.00 | 8,560.00 | 8,660.00 | 8,110.51 | 32,710 |
| 2023-05-30 | 9,090.00 | 9,100.00 | 8,760.00 | 8,840.00 | 8,279.09 | 46,588 |
| 2023-05-26 | 8,990.00 | 9,280.00 | 8,980.00 | 9,090.00 | 8,513.23 | 31,700 |
| 2023-05-25 | 9,100.00 | 9,110.00 | 8,870.00 | 8,980.00 | 8,410.21 | 25,880 |
| 2023-05-24 | 8,810.00 | 9,190.00 | 8,720.00 | 9,060.00 | 8,485.13 | 48,266 |
| 2023-05-23 | 8,890.00 | 8,900.00 | 8,700.00 | 8,810.00 | 8,251.00 | 32,217 |
| 2023-05-22 | 8,750.00 | 8,890.00 | 8,610.00 | 8,820.00 | 8,260.36 | 37,904 |
| 2023-05-19 | 8,350.00 | 8,700.00 | 8,320.00 | 8,590.00 | 8,044.95 | 40,960 |
| 2023-05-18 | 8,750.00 | 8,750.00 | 8,250.00 | 8,340.00 | 7,810.82 | 43,511 |
| 2023-05-17 | 8,150.00 | 8,480.00 | 8,130.00 | 8,400.00 | 7,867.01 | 37,096 |
| 2023-05-16 | 8,330.00 | 8,960.00 | 8,160.00 | 8,180.00 | 7,660.97 | 74,902 |
| 2023-05-15 | 8,530.00 | 8,750.00 | 8,090.00 | 8,200.00 | 7,679.70 | 76,183 |
| 2023-05-12 | 8,000.00 | 8,390.00 | 7,700.00 | 8,240.00 | 7,717.16 | 74,681 |
| 2023-05-11 | 7,740.00 | 9,230.00 | 7,630.00 | 7,830.00 | 7,333.18 | 354,744 |
| 2023-05-10 | 7,860.00 | 7,990.00 | 7,780.00 | 7,780.00 | 7,286.35 | 9,128 |
| 2023-05-09 | 7,900.00 | 7,940.00 | 7,780.00 | 7,860.00 | 7,361.27 | 5,776 |
| 2023-05-08 | 7,570.00 | 8,500.00 | 7,570.00 | 7,860.00 | 7,361.27 | 56,566 |
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.