SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,180.00 | 11,370.00 | 10,890.00 | 11,150.00 | 10,930.08 | 25,427 |
| 2025-07-22 | 11,550.00 | 11,840.00 | 11,120.00 | 11,170.00 | 10,949.68 | 50,449 |
| 2025-07-21 | 11,780.00 | 11,870.00 | 11,550.00 | 11,550.00 | 11,322.19 | 28,985 |
| 2025-07-18 | 12,090.00 | 12,140.00 | 11,670.00 | 11,870.00 | 11,635.88 | 19,577 |
| 2025-07-17 | 11,940.00 | 12,010.00 | 11,610.00 | 11,880.00 | 11,645.68 | 33,078 |
| 2025-07-16 | 12,290.00 | 12,290.00 | 11,850.00 | 11,850.00 | 11,616.27 | 25,071 |
| 2025-07-15 | 12,470.00 | 12,470.00 | 12,090.00 | 12,290.00 | 12,047.59 | 27,007 |
| 2025-07-14 | 12,330.00 | 12,390.00 | 12,110.00 | 12,330.00 | 12,086.80 | 35,775 |
| 2025-07-11 | 12,310.00 | 12,500.00 | 12,070.00 | 12,330.00 | 12,086.80 | 38,224 |
| 2025-07-10 | 12,030.00 | 12,430.00 | 11,870.00 | 12,310.00 | 12,067.20 | 67,396 |
| 2025-07-09 | 11,470.00 | 12,220.00 | 11,470.00 | 12,030.00 | 11,792.72 | 56,915 |
| 2025-07-08 | 11,790.00 | 11,790.00 | 11,440.00 | 11,560.00 | 11,331.99 | 14,221 |
| 2025-07-07 | 11,760.00 | 11,820.00 | 11,580.00 | 11,620.00 | 11,390.81 | 19,761 |
| 2025-07-04 | 12,190.00 | 12,230.00 | 11,750.00 | 11,750.00 | 11,518.24 | 31,132 |
| 2025-07-03 | 11,830.00 | 12,010.00 | 11,830.00 | 11,970.00 | 11,733.91 | 21,880 |
| 2025-07-02 | 12,400.00 | 12,400.00 | 11,680.00 | 11,900.00 | 11,665.29 | 53,193 |
| 2025-07-01 | 12,240.00 | 12,550.00 | 11,790.00 | 12,150.00 | 11,910.36 | 61,360 |
| 2025-06-30 | 11,490.00 | 12,400.00 | 11,340.00 | 12,270.00 | 12,027.99 | 69,581 |
| 2025-06-27 | 11,410.00 | 11,410.00 | 11,200.00 | 11,350.00 | 11,126.13 | 25,132 |
| 2025-06-26 | 11,390.00 | 11,440.00 | 11,000.00 | 11,340.00 | 10,920.28 | 48,489 |
| 2025-06-25 | 11,420.00 | 11,550.00 | 11,250.00 | 11,320.00 | 10,901.02 | 48,948 |
| 2025-06-24 | 11,710.00 | 12,240.00 | 11,290.00 | 11,420.00 | 10,997.32 | 145,233 |
| 2025-06-23 | 11,550.00 | 11,990.00 | 11,460.00 | 11,670.00 | 11,238.06 | 51,110 |
| 2025-06-20 | 11,870.00 | 11,920.00 | 11,660.00 | 11,740.00 | 11,305.47 | 39,206 |
| 2025-06-19 | 12,240.00 | 12,670.00 | 11,850.00 | 11,870.00 | 11,430.66 | 62,737 |
| 2025-06-18 | 11,520.00 | 12,350.00 | 11,440.00 | 12,240.00 | 11,786.96 | 77,271 |
| 2025-06-17 | 11,500.00 | 11,700.00 | 11,410.00 | 11,500.00 | 11,074.35 | 70,641 |
| 2025-06-16 | 11,210.00 | 11,690.00 | 11,110.00 | 11,440.00 | 11,016.57 | 85,291 |
| 2025-06-13 | 11,000.00 | 11,630.00 | 11,000.00 | 11,210.00 | 10,795.09 | 109,709 |
| 2025-06-12 | 10,310.00 | 11,970.00 | 10,310.00 | 11,030.00 | 10,621.75 | 354,519 |
| 2025-06-11 | 10,130.00 | 10,380.00 | 10,090.00 | 10,290.00 | 9,909.14 | 46,966 |
| 2025-06-10 | 10,280.00 | 10,460.00 | 10,050.00 | 10,180.00 | 9,803.21 | 86,088 |
| 2025-06-09 | 10,230.00 | 10,900.00 | 9,940.00 | 10,260.00 | 9,880.25 | 209,767 |
| 2025-06-05 | 10,390.00 | 10,420.00 | 10,000.00 | 10,220.00 | 9,841.73 | 191,045 |
| 2025-06-04 | 9,260.00 | 12,060.00 | 9,200.00 | 10,360.00 | 9,976.55 | 1,027,335 |
| 2025-06-02 | 9,260.00 | 9,430.00 | 9,260.00 | 9,280.00 | 8,936.52 | 28,199 |
| 2025-05-30 | 8,800.00 | 9,430.00 | 8,800.00 | 9,250.00 | 8,907.63 | 44,354 |
| 2025-05-29 | 8,600.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,541.70 | 41,313 |
| 2025-05-28 | 8,610.00 | 8,830.00 | 8,560.00 | 8,620.00 | 8,300.95 | 31,701 |
| 2025-05-27 | 8,580.00 | 8,840.00 | 8,490.00 | 8,570.00 | 8,252.80 | 2,604 |
| 2025-05-26 | 8,480.00 | 8,870.00 | 8,480.00 | 8,580.00 | 8,262.43 | 8,129 |
| 2025-05-23 | 8,570.00 | 8,640.00 | 8,540.00 | 8,540.00 | 8,223.91 | 14,097 |
| 2025-05-22 | 8,580.00 | 8,750.00 | 8,560.00 | 8,630.00 | 8,310.58 | 13,311 |
| 2025-05-21 | 8,690.00 | 8,840.00 | 8,650.00 | 8,650.00 | 8,329.84 | 4,221 |
| 2025-05-20 | 8,550.00 | 8,740.00 | 8,530.00 | 8,680.00 | 8,358.73 | 11,991 |
| 2025-05-19 | 8,650.00 | 8,700.00 | 8,470.00 | 8,560.00 | 8,243.17 | 20,353 |
| 2025-05-16 | 8,610.00 | 8,870.00 | 8,570.00 | 8,650.00 | 8,329.84 | 14,411 |
| 2025-05-15 | 8,700.00 | 8,920.00 | 8,640.00 | 8,660.00 | 8,339.47 | 21,423 |
| 2025-05-14 | 8,590.00 | 8,850.00 | 8,590.00 | 8,660.00 | 8,339.47 | 4,759 |
| 2025-05-13 | 8,900.00 | 8,970.00 | 8,600.00 | 8,680.00 | 8,358.73 | 25,459 |
| 2025-05-12 | 8,760.00 | 9,000.00 | 8,730.00 | 8,860.00 | 8,532.07 | 46,309 |
| 2025-05-09 | 8,320.00 | 8,700.00 | 8,300.00 | 8,520.00 | 8,204.65 | 17,482 |
| 2025-05-08 | 8,430.00 | 8,530.00 | 8,290.00 | 8,350.00 | 8,040.94 | 12,070 |
| 2025-05-07 | 8,360.00 | 8,700.00 | 8,360.00 | 8,440.00 | 8,127.61 | 15,957 |
| 2025-05-02 | 8,370.00 | 8,760.00 | 8,350.00 | 8,450.00 | 8,137.24 | 15,194 |
| 2025-04-30 | 8,250.00 | 8,470.00 | 8,250.00 | 8,440.00 | 8,127.61 | 6,609 |
| 2025-04-29 | 8,240.00 | 8,480.00 | 8,190.00 | 8,320.00 | 8,012.05 | 14,325 |
| 2025-04-28 | 8,200.00 | 8,340.00 | 8,150.00 | 8,230.00 | 7,925.39 | 9,349 |
| 2025-04-25 | 8,280.00 | 8,290.00 | 8,240.00 | 8,250.00 | 7,944.65 | 5,850 |
| 2025-04-24 | 8,290.00 | 8,360.00 | 8,220.00 | 8,280.00 | 7,973.54 | 9,874 |
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.