SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,700.00 | 7,850.00 | 7,620.00 | 7,720.00 | 7,230.16 | 174 |
| 2023-02-06 | 7,600.00 | 7,810.00 | 7,470.00 | 7,800.00 | 7,305.08 | 316 |
| 2023-02-03 | 7,910.00 | 7,910.00 | 7,530.00 | 7,600.00 | 7,117.77 | 400 |
| 2023-02-02 | 7,740.00 | 7,900.00 | 7,650.00 | 7,660.00 | 7,173.96 | 38,806 |
| 2023-02-01 | 7,740.00 | 7,920.00 | 7,740.00 | 7,780.00 | 7,286.35 | 54 |
| 2023-01-31 | 7,520.00 | 7,860.00 | 7,360.00 | 7,800.00 | 7,305.08 | 115 |
| 2023-01-30 | 7,580.00 | 7,740.00 | 7,510.00 | 7,540.00 | 7,061.58 | 20,244 |
| 2023-01-27 | 7,860.00 | 7,950.00 | 7,100.00 | 7,620.00 | 7,136.50 | 6 |
| 2023-01-26 | 8,000.00 | 8,080.00 | 7,790.00 | 7,790.00 | 7,295.72 | 231 |
| 2023-01-25 | 7,740.00 | 8,050.00 | 7,720.00 | 8,000.00 | 7,492.39 | 55,612 |
| 2023-01-20 | 7,750.00 | 7,850.00 | 7,570.00 | 7,740.00 | 7,248.89 | 37,124 |
| 2023-01-19 | 7,220.00 | 7,750.00 | 6,950.00 | 7,690.00 | 7,202.06 | 409,413 |
| 2023-01-18 | 7,090.00 | 7,590.00 | 6,910.00 | 7,240.00 | 6,780.61 | 120,447 |
| 2023-01-17 | 7,150.00 | 7,380.00 | 6,910.00 | 6,930.00 | 6,490.28 | 110,623 |
| 2023-01-16 | 7,140.00 | 7,240.00 | 6,980.00 | 7,150.00 | 6,696.32 | 74,835 |
| 2023-01-13 | 7,440.00 | 7,880.00 | 6,890.00 | 6,950.00 | 6,509.01 | 249,026 |
| 2023-01-12 | 6,490.00 | 7,130.00 | 6,350.00 | 6,980.00 | 6,537.11 | 126,940 |
| 2023-01-11 | 6,280.00 | 6,460.00 | 6,200.00 | 6,400.00 | 5,993.91 | 26,493 |
| 2023-01-10 | 6,130.00 | 6,240.00 | 6,120.00 | 6,240.00 | 5,844.06 | 26,423 |
| 2023-01-09 | 6,080.00 | 6,280.00 | 6,080.00 | 6,190.00 | 5,797.24 | 50,620 |
| 2023-01-06 | 6,080.00 | 6,090.00 | 5,990.00 | 6,070.00 | 5,684.85 | 56,653 |
| 2023-01-05 | 6,180.00 | 6,180.00 | 6,020.00 | 6,040.00 | 5,656.76 | 51,422 |
| 2023-01-04 | 6,100.00 | 6,350.00 | 6,080.00 | 6,130.00 | 5,741.04 | 100,765 |
| 2023-01-03 | 6,240.00 | 6,300.00 | 6,120.00 | 6,240.00 | 5,844.06 | 25,237 |
| 2023-01-02 | 6,120.00 | 6,280.00 | 6,110.00 | 6,240.00 | 5,844.06 | 38,687 |
| 2022-12-29 | 6,300.00 | 6,360.00 | 6,120.00 | 6,150.00 | 5,759.78 | 112,101 |
| 2022-12-28 | 6,080.00 | 6,840.00 | 5,710.00 | 6,270.00 | 5,872.16 | 841,347 |
| 2022-12-27 | 5,990.00 | 6,180.00 | 5,950.00 | 6,010.00 | 5,628.66 | 87,046 |
| 2022-12-26 | 6,180.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,609.93 | 154,661 |
| 2022-12-23 | 6,220.00 | 6,220.00 | 5,990.00 | 6,160.00 | 5,769.14 | 174,826 |
| 2022-12-22 | 6,490.00 | 7,000.00 | 6,170.00 | 6,250.00 | 5,853.43 | 364,029 |
| 2022-12-21 | 6,930.00 | 7,350.00 | 6,280.00 | 6,490.00 | 6,078.20 | 360,020 |
| 2022-12-20 | 9,310.00 | 10,050.00 | 6,710.00 | 7,050.00 | 6,602.67 | 942,922 |
| 2022-12-19 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-16 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-15 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-14 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-13 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-12 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-09 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-08 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-07 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-06 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-05 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-02 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-12-01 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-30 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-29 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-28 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-25 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-24 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-23 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-22 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-21 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-18 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-17 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-16 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-15 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-14 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
| 2022-11-11 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,576.68 | 0 |
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.