SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,290.00 | 8,360.00 | 8,220.00 | 8,280.00 | 7,973.54 | 9,874 |
| 2025-04-23 | 8,220.00 | 8,310.00 | 8,200.00 | 8,280.00 | 7,973.54 | 4,941 |
| 2025-04-22 | 8,150.00 | 8,320.00 | 8,150.00 | 8,260.00 | 7,954.28 | 6,131 |
| 2025-04-21 | 8,040.00 | 8,240.00 | 7,970.00 | 8,240.00 | 7,935.02 | 18,837 |
| 2025-04-18 | 7,960.00 | 8,120.00 | 7,870.00 | 8,040.00 | 7,742.42 | 13,020 |
| 2025-04-17 | 7,960.00 | 8,120.00 | 7,900.00 | 7,960.00 | 7,665.38 | 17,807 |
| 2025-04-16 | 8,270.00 | 8,300.00 | 7,910.00 | 7,960.00 | 7,665.38 | 12,699 |
| 2025-04-15 | 8,260.00 | 8,260.00 | 7,920.00 | 8,050.00 | 7,752.05 | 89,931 |
| 2025-04-14 | 7,820.00 | 8,000.00 | 7,760.00 | 7,890.00 | 7,597.97 | 10,986 |
| 2025-04-11 | 7,800.00 | 8,120.00 | 7,660.00 | 7,880.00 | 7,588.34 | 28,920 |
| 2025-04-10 | 7,720.00 | 8,000.00 | 7,720.00 | 7,880.00 | 7,588.34 | 18,155 |
| 2025-04-09 | 8,530.00 | 8,600.00 | 7,690.00 | 7,690.00 | 7,405.37 | 68,468 |
| 2025-04-08 | 7,750.00 | 8,400.00 | 7,750.00 | 8,350.00 | 8,040.94 | 115,112 |
| 2025-04-07 | 8,080.00 | 8,080.00 | 7,720.00 | 7,730.00 | 7,443.89 | 19,478 |
| 2025-04-04 | 7,690.00 | 8,080.00 | 7,570.00 | 8,080.00 | 7,780.94 | 21,727 |
| 2025-04-03 | 7,720.00 | 7,770.00 | 7,610.00 | 7,700.00 | 7,415.00 | 7,890 |
| 2025-04-02 | 7,790.00 | 7,800.00 | 7,670.00 | 7,690.00 | 7,405.37 | 8,104 |
| 2025-04-01 | 7,880.00 | 7,930.00 | 7,700.00 | 7,790.00 | 7,501.67 | 29,948 |
| 2025-03-31 | 7,860.00 | 7,860.00 | 7,660.00 | 7,740.00 | 7,453.52 | 11,521 |
| 2025-03-28 | 7,840.00 | 8,060.00 | 7,710.00 | 7,860.00 | 7,569.08 | 8,722 |
| 2025-03-27 | 7,820.00 | 7,860.00 | 7,730.00 | 7,840.00 | 7,549.82 | 3,423 |
| 2025-03-26 | 8,030.00 | 8,030.00 | 7,800.00 | 7,850.00 | 7,559.45 | 5,099 |
| 2025-03-25 | 7,860.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,607.60 | 5,400 |
| 2025-03-24 | 8,220.00 | 8,220.00 | 7,790.00 | 7,860.00 | 7,569.08 | 7,521 |
| 2025-03-21 | 7,880.00 | 8,250.00 | 7,790.00 | 7,840.00 | 7,549.82 | 7,575 |
| 2025-03-20 | 7,890.00 | 8,050.00 | 7,820.00 | 7,890.00 | 7,597.97 | 6,333 |
| 2025-03-19 | 7,920.00 | 7,920.00 | 7,770.00 | 7,880.00 | 7,588.34 | 4,155 |
| 2025-03-18 | 7,950.00 | 7,950.00 | 7,790.00 | 7,870.00 | 7,578.71 | 4,746 |
| 2025-03-17 | 7,860.00 | 7,930.00 | 7,750.00 | 7,880.00 | 7,588.34 | 7,498 |
| 2025-03-14 | 7,850.00 | 7,850.00 | 7,660.00 | 7,840.00 | 7,549.82 | 7,559 |
| 2025-03-13 | 7,770.00 | 7,830.00 | 7,760.00 | 7,770.00 | 7,482.41 | 2,403 |
| 2025-03-12 | 7,780.00 | 7,890.00 | 7,760.00 | 7,780.00 | 7,492.04 | 6,815 |
| 2025-03-11 | 7,810.00 | 7,940.00 | 7,700.00 | 7,780.00 | 7,492.04 | 13,110 |
| 2025-03-10 | 8,120.00 | 8,120.00 | 7,830.00 | 7,830.00 | 7,540.19 | 12,880 |
| 2025-03-07 | 8,140.00 | 8,140.00 | 7,840.00 | 8,140.00 | 7,838.72 | 20,418 |
| 2025-03-06 | 7,840.00 | 8,140.00 | 7,840.00 | 8,140.00 | 7,838.72 | 12,436 |
| 2025-03-05 | 8,280.00 | 8,280.00 | 7,850.00 | 7,910.00 | 7,617.23 | 19,905 |
| 2025-03-04 | 7,800.00 | 7,950.00 | 7,700.00 | 7,790.00 | 7,501.67 | 10,417 |
| 2025-02-28 | 8,070.00 | 8,080.00 | 7,790.00 | 7,800.00 | 7,511.30 | 17,647 |
| 2025-02-27 | 8,190.00 | 8,190.00 | 8,040.00 | 8,080.00 | 7,780.94 | 21,966 |
| 2025-02-26 | 8,080.00 | 8,270.00 | 7,990.00 | 8,190.00 | 7,886.87 | 28,722 |
| 2025-02-25 | 8,140.00 | 8,150.00 | 7,950.00 | 8,080.00 | 7,780.94 | 4,187 |
| 2025-02-24 | 8,000.00 | 8,180.00 | 7,900.00 | 8,040.00 | 7,742.42 | 17,924 |
| 2025-02-21 | 7,880.00 | 8,030.00 | 7,880.00 | 8,010.00 | 7,713.53 | 5,105 |
| 2025-02-20 | 8,150.00 | 8,150.00 | 7,830.00 | 8,010.00 | 7,713.53 | 4,304 |
| 2025-02-19 | 7,840.00 | 7,990.00 | 7,750.00 | 7,900.00 | 7,607.60 | 7,264 |
| 2025-02-18 | 7,780.00 | 7,910.00 | 7,780.00 | 7,900.00 | 7,607.60 | 9,352 |
| 2025-02-17 | 7,600.00 | 7,890.00 | 7,560.00 | 7,850.00 | 7,559.45 | 15,839 |
| 2025-02-14 | 7,530.00 | 7,540.00 | 7,460.00 | 7,540.00 | 7,260.92 | 13,428 |
| 2025-02-13 | 7,620.00 | 7,620.00 | 7,450.00 | 7,480.00 | 7,203.15 | 25,398 |
| 2025-02-12 | 7,680.00 | 7,900.00 | 7,530.00 | 7,560.00 | 7,280.18 | 23,907 |
| 2025-02-11 | 7,720.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,376.48 | 8,746 |
| 2025-02-10 | 7,770.00 | 7,770.00 | 7,590.00 | 7,720.00 | 7,434.26 | 17,835 |
| 2025-02-07 | 7,740.00 | 7,880.00 | 7,650.00 | 7,690.00 | 7,405.37 | 16,202 |
| 2025-02-06 | 7,770.00 | 7,850.00 | 7,670.00 | 7,700.00 | 7,415.00 | 15,858 |
| 2025-02-05 | 7,690.00 | 7,810.00 | 7,620.00 | 7,770.00 | 7,482.41 | 16,867 |
| 2025-02-04 | 7,600.00 | 7,910.00 | 7,570.00 | 7,580.00 | 7,299.44 | 30,597 |
| 2025-02-03 | 7,860.00 | 8,040.00 | 7,600.00 | 7,600.00 | 7,318.70 | 34,895 |
| 2025-01-31 | 7,860.00 | 8,160.00 | 7,860.00 | 7,950.00 | 7,655.75 | 9,110 |
| 2025-01-24 | 8,250.00 | 8,310.00 | 7,880.00 | 7,940.00 | 7,646.12 | 30,427 |
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.