SEWON Precision Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12,450.00	12,900.00	11,800.00	12,740.00	12,488.72	27,321
2026-01-20	12,440.00	12,600.00	12,070.00	12,450.00	12,204.44	16,731
2026-01-19	12,040.00	12,850.00	11,870.00	12,320.00	12,077.00	30,971
2026-01-16	11,820.00	12,490.00	11,650.00	12,030.00	11,792.72	20,920
2026-01-15	11,790.00	11,870.00	11,610.00	11,740.00	11,508.44	15,733
2026-01-14	11,840.00	11,890.00	11,640.00	11,790.00	11,557.46	8,207
2026-01-13	11,830.00	11,840.00	11,510.00	11,840.00	11,606.47	14,821
2026-01-12	11,460.00	11,730.00	11,460.00	11,580.00	11,351.60	15,439
2026-01-09	11,470.00	11,590.00	11,190.00	11,460.00	11,233.96	12,942
2026-01-08	11,480.00	13,490.00	11,290.00	11,350.00	11,126.13	174,593
2026-01-07	11,320.00	11,630.00	11,290.00	11,480.00	11,253.57	8,624
2026-01-06	11,460.00	11,460.00	11,270.00	11,390.00	11,165.35	13,614
2026-01-05	11,670.00	11,670.00	11,360.00	11,380.00	11,155.54	23,934
2026-01-02	11,640.00	11,760.00	11,500.00	11,510.00	11,282.98	44,274
2025-12-30	11,710.00	11,820.00	11,600.00	11,700.00	11,469.23	6,921
2025-12-29	11,570.00	11,650.00	11,450.00	11,650.00	11,420.22	7,459
2025-12-26	11,980.00	11,980.00	11,600.00	11,650.00	11,420.22	6,867
2025-12-24	11,760.00	11,980.00	11,590.00	11,700.00	11,469.23	17,012
2025-12-23	12,390.00	12,390.00	11,660.00	11,700.00	11,469.23	15,929
2025-12-22	12,180.00	12,180.00	11,870.00	11,970.00	11,733.91	42,301
2025-12-19	11,930.00	12,390.00	11,880.00	12,180.00	11,939.76	19,946
2025-12-18	12,210.00	12,210.00	11,930.00	11,930.00	11,694.69	37,533
2025-12-17	12,210.00	12,330.00	12,050.00	12,210.00	11,969.17	11,479
2025-12-16	12,600.00	12,910.00	12,160.00	12,210.00	11,969.17	29,004
2025-12-15	11,650.00	12,610.00	11,610.00	12,300.00	12,057.40	46,073
2025-12-12	11,980.00	11,980.00	11,730.00	11,820.00	11,586.86	24,128
2025-12-11	12,030.00	12,030.00	11,590.00	11,770.00	11,537.85	20,558
2025-12-10	11,760.00	12,070.00	11,630.00	11,680.00	11,449.63	6,322
2025-12-09	11,690.00	11,780.00	11,480.00	11,750.00	11,518.24	27,026
2025-12-08	12,030.00	12,030.00	11,690.00	11,690.00	11,459.43	16,906
2025-12-05	12,030.00	12,180.00	11,890.00	12,030.00	11,792.72	20,810
2025-12-04	12,200.00	12,490.00	12,030.00	12,030.00	11,792.72	6,339
2025-12-03	12,290.00	12,310.00	12,200.00	12,200.00	11,959.37	11,116
2025-12-02	12,000.00	12,490.00	12,000.00	12,400.00	12,155.42	8,779
2025-12-01	12,100.00	12,280.00	11,950.00	12,100.00	11,861.34	17,007
2025-11-28	11,840.00	12,040.00	11,750.00	11,970.00	11,733.91	8,234
2025-11-27	11,960.00	12,240.00	11,600.00	11,700.00	11,469.23	12,175
2025-11-26	12,020.00	12,030.00	11,800.00	11,990.00	11,753.51	7,620
2025-11-25	12,110.00	12,300.00	11,890.00	12,020.00	11,782.92	11,735
2025-11-24	12,290.00	12,370.00	12,090.00	12,200.00	11,959.37	30,077
2025-11-21	12,990.00	12,990.00	12,300.00	12,300.00	12,057.40	16,047
2025-11-20	12,970.00	13,100.00	12,730.00	12,750.00	12,498.52	17,625
2025-11-19	12,500.00	12,980.00	12,100.00	12,970.00	12,714.18	25,255
2025-11-18	12,490.00	12,660.00	12,370.00	12,630.00	12,380.89	12,082
2025-11-17	12,470.00	12,640.00	12,060.00	12,500.00	12,253.45	18,943
2025-11-14	12,800.00	12,800.00	11,920.00	12,030.00	11,792.72	30,197
2025-11-13	13,030.00	13,030.00	12,390.00	12,690.00	12,439.70	14,557
2025-11-12	13,420.00	13,500.00	12,700.00	12,900.00	12,645.56	25,413
2025-11-11	11,870.00	13,430.00	11,780.00	13,300.00	13,037.67	104,853
2025-11-10	10,930.00	11,900.00	10,930.00	11,770.00	11,537.85	38,136
2025-11-07	10,920.00	10,920.00	10,510.00	10,880.00	10,665.40	19,072
2025-11-06	10,710.00	10,970.00	10,620.00	10,770.00	10,557.57	6,598
2025-11-05	10,760.00	10,860.00	10,520.00	10,750.00	10,537.97	6,866
2025-11-04	10,820.00	10,860.00	10,690.00	10,760.00	10,547.77	5,398
2025-11-03	11,290.00	11,300.00	10,770.00	10,770.00	10,557.57	21,328
2025-10-31	11,100.00	11,240.00	10,970.00	11,230.00	11,008.50	7,502
2025-10-30	11,480.00	11,480.00	11,020.00	11,130.00	10,910.47	19,632
2025-10-29	10,880.00	11,300.00	10,780.00	10,980.00	10,763.43	18,577
2025-10-28	11,480.00	11,480.00	10,790.00	10,880.00	10,665.40	6,827
2025-10-27	10,980.00	10,980.00	10,770.00	10,770.00	10,557.57	35,073

← NewerPage 4 of 21 · 1,225 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.