SEWON Precision Industry Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9,520.00	10,050.00	9,510.00	9,510.00	9,510.00	6,106
2026-07-16	9,960.00	10,180.00	9,810.00	10,050.00	10,050.00	23,557
2026-07-15	9,810.00	10,370.00	9,810.00	10,040.00	10,040.00	15,934
2026-07-14	10,290.00	10,290.00	9,480.00	9,890.00	9,890.00	21,865
2026-07-13	10,130.00	10,300.00	9,830.00	10,290.00	10,290.00	18,517
2026-07-10	9,920.00	10,320.00	9,920.00	10,110.00	10,110.00	11,958
2026-07-09	9,860.00	10,430.00	9,760.00	10,000.00	10,000.00	16,188
2026-07-08	10,090.00	10,400.00	9,940.00	9,940.00	9,940.00	19,670
2026-07-07	10,360.00	10,590.00	10,070.00	10,170.00	10,170.00	22,986
2026-07-06	10,590.00	10,590.00	10,310.00	10,380.00	10,380.00	19,723
2026-07-03	10,150.00	10,600.00	10,080.00	10,600.00	10,600.00	16,050
2026-07-02	10,280.00	10,410.00	10,010.00	10,230.00	10,230.00	5,917
2026-07-01	10,300.00	10,520.00	10,240.00	10,280.00	10,280.00	18,367
2026-06-30	10,560.00	10,700.00	10,340.00	10,340.00	10,340.00	9,224
2026-06-29	10,010.00	10,940.00	9,980.00	10,940.00	10,940.00	28,014
2026-06-26	10,030.00	10,500.00	9,800.00	10,140.00	9,940.00	23,931
2026-06-25	10,000.00	10,410.00	10,000.00	10,030.00	9,832.17	16,045
2026-06-24	10,200.00	10,320.00	10,060.00	10,100.00	9,900.79	16,280
2026-06-23	10,480.00	10,980.00	10,010.00	10,170.00	9,969.41	24,189
2026-06-22	10,870.00	11,330.00	10,430.00	10,480.00	10,273.29	9,630
2026-06-19	12,030.00	12,030.00	10,700.00	10,870.00	10,655.60	19,904
2026-06-18	12,000.00	12,080.00	11,460.00	11,600.00	11,371.20	24,832
2026-06-17	12,210.00	12,460.00	11,910.00	12,090.00	11,851.54	16,674
2026-06-16	12,100.00	12,720.00	12,090.00	12,240.00	11,998.58	20,477
2026-06-15	12,240.00	12,240.00	11,910.00	12,100.00	11,861.34	11,804
2026-06-12	11,730.00	12,160.00	11,730.00	12,000.00	11,763.31	17,022
2026-06-11	11,570.00	12,240.00	11,310.00	11,810.00	11,577.06	6,760
2026-06-10	11,570.00	11,990.00	11,320.00	11,660.00	11,430.02	12,366
2026-06-09	10,970.00	11,890.00	10,970.00	11,660.00	11,430.02	18,859
2026-06-08	11,380.00	11,380.00	10,850.00	11,000.00	10,783.04	9,327
2026-06-05	11,840.00	11,840.00	11,360.00	11,390.00	11,165.35	7,532
2026-06-04	11,810.00	12,190.00	11,510.00	11,730.00	11,498.64	8,522
2026-06-02	11,320.00	11,940.00	11,020.00	11,810.00	11,577.06	33,931
2026-06-01	11,740.00	11,770.00	11,310.00	11,420.00	11,194.75	19,391
2026-05-29	11,960.00	12,240.00	11,800.00	11,890.00	11,655.48	10,447
2026-05-28	12,160.00	12,350.00	11,680.00	11,960.00	11,724.10	15,615
2026-05-27	12,650.00	12,740.00	12,170.00	12,170.00	11,929.96	26,306
2026-05-26	13,150.00	13,380.00	12,700.00	12,740.00	12,488.72	26,403
2026-05-22	13,460.00	15,510.00	12,880.00	13,100.00	12,841.62	34,504
2026-05-21	12,650.00	13,600.00	12,650.00	13,600.00	13,331.76	32,912
2026-05-20	13,270.00	13,270.00	12,600.00	12,600.00	12,351.48	25,709
2026-05-19	13,850.00	13,850.00	12,940.00	13,290.00	13,027.87	27,827
2026-05-18	14,440.00	14,440.00	13,140.00	13,760.00	13,488.60	50,196
2026-05-15	14,580.00	15,310.00	14,010.00	14,230.00	13,949.33	16,042
2026-05-14	15,210.00	15,210.00	14,400.00	14,580.00	14,292.43	11,824
2026-05-13	14,450.00	15,170.00	14,180.00	14,500.00	14,214.00	12,984
2026-05-12	15,000.00	15,220.00	14,310.00	14,450.00	14,164.99	30,500
2026-05-11	15,280.00	15,580.00	14,980.00	15,120.00	14,821.78	24,175
2026-05-08	15,250.00	15,590.00	15,120.00	15,280.00	14,978.62	11,082
2026-05-07	15,210.00	15,450.00	15,000.00	15,240.00	14,939.41	11,700
2026-05-06	15,410.00	15,790.00	14,870.00	14,950.00	14,655.13	17,074
2026-05-04	16,030.00	16,030.00	15,300.00	15,410.00	15,106.06	20,776
2026-04-30	15,610.00	15,970.00	15,250.00	15,250.00	14,949.21	11,454
2026-04-29	16,050.00	16,050.00	15,300.00	15,610.00	15,302.11	6,746
2026-04-28	15,600.00	16,320.00	15,230.00	15,670.00	15,360.93	12,285
2026-04-27	15,190.00	15,750.00	15,190.00	15,410.00	15,106.06	10,713
2026-04-24	14,880.00	15,250.00	14,880.00	15,190.00	14,890.39	4,734
2026-04-23	15,090.00	15,260.00	14,820.00	14,990.00	14,694.34	8,197
2026-04-22	15,220.00	15,220.00	14,480.00	14,870.00	14,576.71	11,191
2026-04-21	15,320.00	15,320.00	14,540.00	14,810.00	14,517.89	32,318

← NewerPage 2 of 21 · 1,221 trading daysOlder →

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.