SEWON Precision Industry Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10,950.00	11,030.00	10,740.00	10,810.00	10,596.79	7,876
2025-10-22	11,200.00	11,200.00	10,640.00	10,940.00	10,724.22	10,356
2025-10-21	10,800.00	10,830.00	10,510.00	10,760.00	10,547.77	14,556
2025-10-20	10,910.00	10,910.00	10,630.00	10,710.00	10,498.76	13,026
2025-10-17	11,020.00	11,020.00	10,770.00	10,770.00	10,557.57	17,303
2025-10-16	10,890.00	11,100.00	10,890.00	10,920.00	10,704.62	9,388
2025-10-15	10,740.00	10,900.00	10,720.00	10,890.00	10,675.21	6,870
2025-10-14	10,780.00	10,880.00	10,640.00	10,690.00	10,479.15	6,415
2025-10-13	10,610.00	10,810.00	10,520.00	10,780.00	10,567.38	9,366
2025-10-10	11,120.00	11,360.00	10,900.00	10,910.00	10,694.81	18,398
2025-10-02	10,840.00	11,300.00	10,820.00	11,300.00	11,077.12	15,511
2025-10-01	11,180.00	11,260.00	10,840.00	10,840.00	10,626.19	20,791
2025-09-30	11,490.00	11,490.00	11,070.00	11,190.00	10,969.29	16,049
2025-09-29	10,850.00	11,590.00	10,760.00	11,290.00	11,067.32	42,097
2025-09-26	11,210.00	11,210.00	10,700.00	10,850.00	10,636.00	21,013
2025-09-25	11,180.00	11,180.00	10,900.00	10,990.00	10,773.23	6,035
2025-09-24	11,130.00	11,230.00	11,000.00	11,180.00	10,959.49	10,600
2025-09-23	11,320.00	11,600.00	11,020.00	11,130.00	10,910.47	17,271
2025-09-22	10,990.00	11,700.00	10,990.00	11,300.00	11,077.12	27,069
2025-09-19	10,810.00	11,090.00	10,800.00	10,990.00	10,773.23	19,190
2025-09-18	10,710.00	11,010.00	10,630.00	10,810.00	10,596.79	16,791
2025-09-17	10,540.00	10,960.00	10,520.00	10,650.00	10,439.94	14,816
2025-09-16	10,400.00	10,980.00	10,110.00	10,650.00	10,439.94	61,458
2025-09-15	10,440.00	10,440.00	9,930.00	10,020.00	9,822.37	10,296
2025-09-12	10,450.00	10,450.00	9,950.00	10,060.00	9,861.58	14,375
2025-09-11	10,160.00	10,180.00	10,020.00	10,050.00	9,851.78	6,098
2025-09-10	10,110.00	10,230.00	10,110.00	10,160.00	9,959.61	4,089
2025-09-09	9,970.00	10,170.00	9,970.00	10,100.00	9,900.79	4,590
2025-09-08	9,880.00	10,070.00	9,880.00	10,000.00	9,802.76	11,176
2025-09-05	9,880.00	10,050.00	9,820.00	9,920.00	9,724.34	5,513
2025-09-04	9,900.00	10,030.00	9,810.00	9,870.00	9,675.33	4,476
2025-09-03	9,830.00	9,830.00	9,660.00	9,780.00	9,587.10	15,405
2025-09-02	9,970.00	9,970.00	9,590.00	9,830.00	9,636.11	38,881
2025-09-01	10,060.00	10,210.00	9,820.00	9,860.00	9,665.52	26,935
2025-08-29	10,180.00	10,480.00	10,090.00	10,100.00	9,900.79	12,507
2025-08-28	10,260.00	10,590.00	10,100.00	10,180.00	9,979.21	8,270
2025-08-27	10,260.00	10,390.00	10,170.00	10,190.00	9,989.01	10,015
2025-08-26	10,120.00	10,330.00	10,110.00	10,250.00	10,047.83	10,965
2025-08-25	10,550.00	10,550.00	10,200.00	10,220.00	10,018.42	12,029
2025-08-22	10,520.00	10,520.00	10,320.00	10,350.00	10,145.86	10,451
2025-08-21	10,490.00	10,530.00	10,370.00	10,400.00	10,194.87	10,925
2025-08-20	10,390.00	10,750.00	10,150.00	10,490.00	10,283.10	38,649
2025-08-19	10,730.00	10,740.00	10,360.00	10,500.00	10,292.90	29,693
2025-08-18	10,690.00	10,820.00	10,520.00	10,520.00	10,312.50	44,632
2025-08-14	10,700.00	10,860.00	10,570.00	10,690.00	10,479.15	26,712
2025-08-13	10,770.00	11,020.00	10,620.00	10,700.00	10,488.95	33,383
2025-08-12	10,990.00	11,020.00	10,720.00	10,790.00	10,577.18	52,594
2025-08-11	10,760.00	10,870.00	10,700.00	10,830.00	10,616.39	100,109
2025-08-08	10,810.00	10,970.00	10,680.00	10,830.00	10,616.39	16,734
2025-08-07	10,790.00	10,970.00	10,790.00	10,810.00	10,596.79	4,995
2025-08-06	11,030.00	11,030.00	10,520.00	10,790.00	10,577.18	7,221
2025-08-05	10,560.00	10,740.00	10,560.00	10,630.00	10,420.34	13,660
2025-08-04	10,300.00	10,690.00	10,300.00	10,560.00	10,351.72	13,572
2025-08-01	10,880.00	10,880.00	10,280.00	10,420.00	10,214.48	50,991
2025-07-31	10,800.00	10,990.00	10,640.00	10,880.00	10,665.40	9,564
2025-07-30	11,010.00	11,010.00	10,580.00	10,750.00	10,537.97	8,751
2025-07-29	10,610.00	10,770.00	10,410.00	10,720.00	10,508.56	12,144
2025-07-28	10,830.00	11,010.00	10,540.00	10,610.00	10,400.73	24,855
2025-07-25	10,990.00	11,080.00	10,810.00	10,830.00	10,616.39	18,416
2025-07-24	11,060.00	11,730.00	10,960.00	10,990.00	10,773.23	35,597

← NewerPage 5 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.