SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,350.00 | 7,690.00 | 7,350.00 | 7,600.00 | 7,117.77 | 21,211 |
| 2023-05-03 | 7,390.00 | 7,490.00 | 7,380.00 | 7,380.00 | 6,911.73 | 4,697 |
| 2023-05-02 | 7,480.00 | 7,530.00 | 7,380.00 | 7,420.00 | 6,949.19 | 7,068 |
| 2023-04-28 | 7,580.00 | 7,590.00 | 7,310.00 | 7,480.00 | 7,005.39 | 28,459 |
| 2023-04-27 | 7,470.00 | 7,530.00 | 7,410.00 | 7,500.00 | 7,024.12 | 3,818 |
| 2023-04-26 | 7,380.00 | 7,830.00 | 7,330.00 | 7,470.00 | 6,996.02 | 25,656 |
| 2023-04-25 | 7,270.00 | 7,420.00 | 7,200.00 | 7,370.00 | 6,902.37 | 15,145 |
| 2023-04-24 | 7,320.00 | 7,400.00 | 7,210.00 | 7,270.00 | 6,808.71 | 19,984 |
| 2023-04-21 | 7,380.00 | 7,500.00 | 7,260.00 | 7,310.00 | 6,846.17 | 25,170 |
| 2023-04-20 | 7,530.00 | 7,600.00 | 7,420.00 | 7,430.00 | 6,958.56 | 7,549 |
| 2023-04-19 | 7,500.00 | 7,600.00 | 7,470.00 | 7,540.00 | 7,061.58 | 6,373 |
| 2023-04-18 | 7,430.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,070.94 | 22,160 |
| 2023-04-17 | 7,360.00 | 7,460.00 | 7,360.00 | 7,430.00 | 6,958.56 | 13,256 |
| 2023-04-14 | 7,400.00 | 7,450.00 | 7,360.00 | 7,360.00 | 6,893.00 | 12,951 |
| 2023-04-13 | 7,240.00 | 7,540.00 | 7,220.00 | 7,380.00 | 6,911.73 | 43,448 |
| 2023-04-12 | 7,090.00 | 7,270.00 | 7,060.00 | 7,240.00 | 6,780.61 | 45,497 |
| 2023-04-11 | 7,090.00 | 7,140.00 | 6,840.00 | 7,130.00 | 6,677.59 | 12,432 |
| 2023-04-10 | 7,180.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,527.75 | 21,027 |
| 2023-04-07 | 7,120.00 | 7,160.00 | 7,040.00 | 7,080.00 | 6,630.77 | 9,695 |
| 2023-04-06 | 7,200.00 | 7,200.00 | 7,120.00 | 7,180.00 | 6,724.42 | 2,788 |
| 2023-04-05 | 7,120.00 | 7,200.00 | 7,120.00 | 7,200.00 | 6,743.15 | 1,773 |
| 2023-04-04 | 7,150.00 | 7,220.00 | 7,120.00 | 7,120.00 | 6,668.23 | 14,209 |
| 2023-04-03 | 7,340.00 | 7,340.00 | 7,160.00 | 7,200.00 | 6,743.15 | 13,010 |
| 2023-03-31 | 7,060.00 | 7,240.00 | 6,910.00 | 7,200.00 | 6,743.15 | 46,221 |
| 2023-03-30 | 7,000.00 | 7,100.00 | 6,890.00 | 6,970.00 | 6,527.75 | 50,820 |
| 2023-03-29 | 6,870.00 | 6,970.00 | 6,800.00 | 6,900.00 | 6,462.19 | 11,507 |
| 2023-03-28 | 6,730.00 | 7,000.00 | 6,730.00 | 6,850.00 | 6,415.36 | 13,350 |
| 2023-03-27 | 6,920.00 | 6,920.00 | 6,800.00 | 6,810.00 | 6,377.90 | 13,668 |
| 2023-03-24 | 7,060.00 | 7,060.00 | 6,830.00 | 6,920.00 | 6,480.92 | 3,127 |
| 2023-03-23 | 6,960.00 | 7,020.00 | 6,900.00 | 6,900.00 | 6,462.19 | 4,564 |
| 2023-03-22 | 7,080.00 | 7,080.00 | 6,950.00 | 6,970.00 | 6,527.75 | 12,449 |
| 2023-03-21 | 7,050.00 | 7,080.00 | 6,950.00 | 7,040.00 | 6,593.30 | 8,607 |
| 2023-03-20 | 7,050.00 | 7,150.00 | 6,940.00 | 7,000.00 | 6,555.84 | 22,036 |
| 2023-03-17 | 7,050.00 | 7,720.00 | 7,000.00 | 7,020.00 | 6,574.57 | 207,698 |
| 2023-03-16 | 6,830.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,349.80 | 8,623 |
| 2023-03-15 | 6,750.00 | 6,960.00 | 6,750.00 | 6,870.00 | 6,434.09 | 13,779 |
| 2023-03-14 | 6,950.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,368.53 | 20,937 |
| 2023-03-13 | 7,050.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,537.11 | 13,154 |
| 2023-03-10 | 7,260.00 | 7,260.00 | 7,060.00 | 7,100.00 | 6,649.50 | 14,454 |
| 2023-03-09 | 7,150.00 | 7,250.00 | 7,080.00 | 7,200.00 | 6,743.15 | 8,032 |
| 2023-03-08 | 7,210.00 | 7,210.00 | 7,090.00 | 7,150.00 | 6,696.32 | 4,532 |
| 2023-03-07 | 7,280.00 | 7,280.00 | 7,120.00 | 7,140.00 | 6,686.96 | 14,248 |
| 2023-03-06 | 7,290.00 | 7,290.00 | 7,140.00 | 7,210.00 | 6,752.52 | 12,129 |
| 2023-03-03 | 7,190.00 | 7,220.00 | 7,150.00 | 7,170.00 | 6,715.06 | 9,962 |
| 2023-03-02 | 7,170.00 | 7,590.00 | 7,120.00 | 7,220.00 | 6,761.88 | 22,631 |
| 2023-02-28 | 7,090.00 | 7,300.00 | 7,060.00 | 7,170.00 | 6,715.06 | 9,154 |
| 2023-02-27 | 7,100.00 | 7,180.00 | 7,080.00 | 7,090.00 | 6,640.13 | 11,756 |
| 2023-02-24 | 7,400.00 | 7,410.00 | 7,170.00 | 7,180.00 | 6,724.42 | 18 |
| 2023-02-23 | 7,320.00 | 7,510.00 | 7,310.00 | 7,310.00 | 6,846.17 | 1,700 |
| 2023-02-22 | 7,430.00 | 7,430.00 | 7,200.00 | 7,400.00 | 6,930.46 | 1 |
| 2023-02-21 | 7,520.00 | 7,590.00 | 7,270.00 | 7,430.00 | 6,958.56 | 30,386 |
| 2023-02-20 | 7,640.00 | 7,780.00 | 7,490.00 | 7,490.00 | 7,014.75 | 9,555 |
| 2023-02-17 | 7,750.00 | 7,750.00 | 7,390.00 | 7,640.00 | 7,155.23 | 27,747 |
| 2023-02-16 | 7,400.00 | 7,690.00 | 7,380.00 | 7,520.00 | 7,042.85 | 256 |
| 2023-02-15 | 7,700.00 | 7,760.00 | 7,460.00 | 7,520.00 | 7,042.85 | 3,000 |
| 2023-02-14 | 7,750.00 | 7,750.00 | 7,580.00 | 7,700.00 | 7,211.43 | 450 |
| 2023-02-13 | 7,850.00 | 7,900.00 | 7,670.00 | 7,750.00 | 7,258.25 | 10,719 |
| 2023-02-10 | 7,790.00 | 7,930.00 | 7,740.00 | 7,850.00 | 7,351.91 | 75 |
| 2023-02-09 | 7,850.00 | 7,850.00 | 7,700.00 | 7,790.00 | 7,295.72 | 7,264 |
| 2023-02-08 | 7,880.00 | 7,880.00 | 7,690.00 | 7,800.00 | 7,305.08 | 72 |
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.