SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 15,250.00 | 15,290.00 | 14,800.00 | 14,880.00 | 14,586.51 | 8,477 |
| 2026-04-17 | 15,030.00 | 15,130.00 | 14,810.00 | 15,110.00 | 14,811.97 | 6,683 |
| 2026-04-16 | 15,090.00 | 15,460.00 | 14,730.00 | 14,930.00 | 14,635.52 | 19,155 |
| 2026-04-15 | 15,720.00 | 15,720.00 | 14,810.00 | 15,090.00 | 14,792.37 | 17,597 |
| 2026-04-14 | 14,710.00 | 15,490.00 | 14,380.00 | 15,490.00 | 15,184.48 | 19,688 |
| 2026-04-13 | 14,070.00 | 14,690.00 | 14,070.00 | 14,290.00 | 14,008.15 | 6,504 |
| 2026-04-10 | 14,210.00 | 14,800.00 | 14,210.00 | 14,630.00 | 14,341.44 | 8,114 |
| 2026-04-09 | 14,650.00 | 14,650.00 | 14,150.00 | 14,210.00 | 13,929.72 | 10,684 |
| 2026-04-08 | 14,300.00 | 14,730.00 | 14,110.00 | 14,510.00 | 14,223.81 | 10,339 |
| 2026-04-07 | 14,520.00 | 14,520.00 | 13,910.00 | 14,060.00 | 13,782.68 | 11,150 |
| 2026-04-06 | 14,090.00 | 14,590.00 | 14,030.00 | 14,100.00 | 13,821.89 | 15,060 |
| 2026-04-03 | 14,590.00 | 14,860.00 | 14,100.00 | 14,190.00 | 13,910.12 | 8,786 |
| 2026-04-02 | 15,100.00 | 15,480.00 | 13,910.00 | 14,050.00 | 13,772.88 | 29,832 |
| 2026-04-01 | 14,200.00 | 15,140.00 | 14,200.00 | 14,880.00 | 14,586.51 | 10,546 |
| 2026-03-31 | 14,900.00 | 14,900.00 | 13,810.00 | 13,840.00 | 13,567.02 | 9,326 |
| 2026-03-30 | 14,710.00 | 14,960.00 | 13,780.00 | 14,580.00 | 14,292.43 | 13,561 |
| 2026-03-27 | 16,040.00 | 16,040.00 | 14,970.00 | 15,140.00 | 14,841.38 | 9,810 |
| 2026-03-26 | 16,230.00 | 16,250.00 | 15,250.00 | 15,330.00 | 15,027.63 | 16,023 |
| 2026-03-25 | 16,800.00 | 17,050.00 | 16,230.00 | 16,300.00 | 15,978.50 | 6,690 |
| 2026-03-24 | 16,800.00 | 16,800.00 | 16,210.00 | 16,330.00 | 16,007.91 | 22,926 |
| 2026-03-23 | 16,940.00 | 17,130.00 | 16,210.00 | 16,210.00 | 15,890.28 | 18,240 |
| 2026-03-20 | 16,400.00 | 17,430.00 | 16,020.00 | 17,380.00 | 17,037.20 | 25,885 |
| 2026-03-19 | 15,740.00 | 16,940.00 | 15,740.00 | 16,390.00 | 16,066.73 | 21,752 |
| 2026-03-18 | 15,600.00 | 16,690.00 | 15,560.00 | 15,900.00 | 15,586.39 | 21,682 |
| 2026-03-17 | 16,690.00 | 16,690.00 | 15,460.00 | 15,560.00 | 15,253.10 | 20,438 |
| 2026-03-16 | 16,020.00 | 16,600.00 | 15,670.00 | 16,260.00 | 15,939.29 | 24,558 |
| 2026-03-13 | 16,360.00 | 16,990.00 | 15,720.00 | 16,020.00 | 15,704.02 | 22,649 |
| 2026-03-12 | 16,380.00 | 16,940.00 | 15,950.00 | 16,940.00 | 16,605.88 | 33,191 |
| 2026-03-11 | 15,780.00 | 17,000.00 | 15,460.00 | 15,920.00 | 15,606.00 | 33,074 |
| 2026-03-10 | 14,690.00 | 15,560.00 | 14,500.00 | 15,440.00 | 15,135.46 | 30,978 |
| 2026-03-09 | 15,510.00 | 15,790.00 | 14,380.00 | 14,470.00 | 14,184.60 | 42,527 |
| 2026-03-06 | 16,800.00 | 16,870.00 | 15,580.00 | 16,060.00 | 15,743.23 | 17,541 |
| 2026-03-05 | 15,360.00 | 16,630.00 | 15,340.00 | 16,330.00 | 16,007.91 | 17,729 |
| 2026-03-04 | 16,420.00 | 16,420.00 | 14,580.00 | 14,580.00 | 14,292.43 | 42,467 |
| 2026-03-03 | 16,000.00 | 17,060.00 | 15,990.00 | 16,550.00 | 16,223.57 | 23,620 |
| 2026-02-27 | 17,250.00 | 17,820.00 | 16,530.00 | 16,620.00 | 16,292.19 | 52,492 |
| 2026-02-26 | 16,000.00 | 17,520.00 | 15,700.00 | 17,250.00 | 16,909.76 | 58,857 |
| 2026-02-25 | 15,040.00 | 15,980.00 | 14,890.00 | 15,940.00 | 15,625.60 | 18,909 |
| 2026-02-24 | 15,390.00 | 15,390.00 | 14,700.00 | 15,040.00 | 14,743.35 | 16,046 |
| 2026-02-23 | 15,000.00 | 15,590.00 | 14,910.00 | 15,170.00 | 14,870.79 | 27,707 |
| 2026-02-20 | 15,370.00 | 15,370.00 | 14,900.00 | 14,980.00 | 14,684.54 | 16,422 |
| 2026-02-19 | 14,260.00 | 15,400.00 | 14,170.00 | 15,370.00 | 15,066.84 | 21,631 |
| 2026-02-13 | 14,390.00 | 15,050.00 | 14,100.00 | 14,100.00 | 13,821.89 | 15,637 |
| 2026-02-12 | 13,790.00 | 14,560.00 | 13,790.00 | 14,500.00 | 14,214.00 | 10,534 |
| 2026-02-11 | 14,490.00 | 14,490.00 | 13,660.00 | 13,900.00 | 13,625.84 | 27,289 |
| 2026-02-10 | 12,880.00 | 14,490.00 | 12,880.00 | 14,490.00 | 14,204.20 | 47,584 |
| 2026-02-09 | 12,980.00 | 13,610.00 | 12,980.00 | 12,980.00 | 12,723.98 | 13,743 |
| 2026-02-06 | 13,670.00 | 13,680.00 | 12,600.00 | 12,850.00 | 12,596.55 | 24,659 |
| 2026-02-05 | 13,130.00 | 13,940.00 | 13,090.00 | 13,360.00 | 13,096.49 | 35,296 |
| 2026-02-04 | 12,830.00 | 13,170.00 | 12,810.00 | 13,120.00 | 12,861.22 | 12,848 |
| 2026-02-03 | 12,790.00 | 12,890.00 | 12,580.00 | 12,840.00 | 12,586.75 | 10,133 |
| 2026-02-02 | 13,090.00 | 13,090.00 | 12,550.00 | 12,550.00 | 12,302.47 | 22,851 |
| 2026-01-30 | 12,980.00 | 13,000.00 | 12,600.00 | 12,860.00 | 12,606.35 | 27,566 |
| 2026-01-29 | 12,740.00 | 12,980.00 | 12,490.00 | 12,980.00 | 12,723.98 | 27,831 |
| 2026-01-28 | 12,710.00 | 12,860.00 | 12,540.00 | 12,740.00 | 12,488.72 | 18,904 |
| 2026-01-27 | 12,840.00 | 12,850.00 | 12,700.00 | 12,710.00 | 12,459.31 | 10,422 |
| 2026-01-26 | 12,580.00 | 12,870.00 | 12,500.00 | 12,840.00 | 12,586.75 | 18,059 |
| 2026-01-23 | 12,510.00 | 12,780.00 | 12,450.00 | 12,580.00 | 12,331.87 | 21,245 |
| 2026-01-22 | 12,760.00 | 12,850.00 | 12,490.00 | 12,490.00 | 12,243.65 | 10,484 |
| 2026-01-21 | 12,450.00 | 12,900.00 | 11,800.00 | 12,740.00 | 12,488.72 | 27,321 |
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.