SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,200.00 | 8,370.00 | 8,060.00 | 8,220.00 | 7,915.76 | 42,958 |
| 2025-01-22 | 8,230.00 | 8,390.00 | 8,070.00 | 8,190.00 | 7,886.87 | 31,026 |
| 2025-01-21 | 8,840.00 | 8,870.00 | 8,080.00 | 8,230.00 | 7,925.39 | 113,024 |
| 2025-01-20 | 8,090.00 | 9,350.00 | 8,090.00 | 8,840.00 | 8,512.81 | 324,614 |
| 2025-01-17 | 7,690.00 | 8,480.00 | 7,480.00 | 7,990.00 | 7,694.27 | 155,061 |
| 2025-01-16 | 7,570.00 | 7,760.00 | 7,500.00 | 7,530.00 | 7,251.29 | 21,635 |
| 2025-01-15 | 7,520.00 | 7,710.00 | 7,470.00 | 7,570.00 | 7,289.81 | 13,810 |
| 2025-01-14 | 7,350.00 | 7,580.00 | 7,330.00 | 7,460.00 | 7,183.89 | 15,157 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,077.96 | 19,013 |
| 2025-01-10 | 7,500.00 | 7,600.00 | 7,450.00 | 7,510.00 | 7,232.03 | 10,438 |
| 2025-01-09 | 7,520.00 | 7,670.00 | 7,420.00 | 7,500.00 | 7,222.40 | 28,224 |
| 2025-01-08 | 7,480.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,241.66 | 18,367 |
| 2025-01-07 | 7,500.00 | 7,700.00 | 7,420.00 | 7,480.00 | 7,203.15 | 36,020 |
| 2025-01-06 | 7,720.00 | 7,730.00 | 7,380.00 | 7,480.00 | 7,203.15 | 14,624 |
| 2025-01-03 | 7,690.00 | 7,690.00 | 7,300.00 | 7,400.00 | 7,126.11 | 2,171 |
| 2025-01-02 | 7,240.00 | 7,560.00 | 7,200.00 | 7,260.00 | 6,991.29 | 4,221 |
| 2024-12-30 | 7,310.00 | 7,370.00 | 7,200.00 | 7,250.00 | 6,981.66 | 1,246 |
| 2024-12-27 | 7,350.00 | 7,480.00 | 7,240.00 | 7,250.00 | 6,981.66 | 5,530 |
| 2024-12-26 | 7,520.00 | 7,610.00 | 7,410.00 | 7,410.00 | 7,135.74 | 1,447 |
| 2024-12-24 | 7,420.00 | 7,680.00 | 7,370.00 | 7,420.00 | 7,145.37 | 4,996 |
| 2024-12-23 | 7,450.00 | 7,730.00 | 7,390.00 | 7,480.00 | 7,203.15 | 10,316 |
| 2024-12-20 | 7,460.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,174.26 | 1,373 |
| 2024-12-19 | 7,370.00 | 7,460.00 | 7,340.00 | 7,460.00 | 7,183.89 | 4,646 |
| 2024-12-18 | 7,240.00 | 7,500.00 | 7,240.00 | 7,370.00 | 7,097.22 | 5,098 |
| 2024-12-17 | 7,300.00 | 7,350.00 | 7,270.00 | 7,300.00 | 7,029.81 | 7,556 |
| 2024-12-16 | 7,270.00 | 7,480.00 | 7,260.00 | 7,410.00 | 7,135.74 | 11,637 |
| 2024-12-13 | 7,190.00 | 7,410.00 | 7,180.00 | 7,270.00 | 7,000.92 | 4,956 |
| 2024-12-12 | 6,940.00 | 7,190.00 | 6,940.00 | 7,180.00 | 6,914.25 | 18,287 |
| 2024-12-11 | 6,790.00 | 6,980.00 | 6,650.00 | 6,930.00 | 6,673.50 | 19,578 |
| 2024-12-10 | 6,610.00 | 6,880.00 | 6,600.00 | 6,700.00 | 6,452.02 | 10,182 |
| 2024-12-09 | 6,600.00 | 6,850.00 | 6,590.00 | 6,600.00 | 6,355.72 | 8,510 |
| 2024-12-06 | 6,800.00 | 6,900.00 | 6,730.00 | 6,900.00 | 6,644.61 | 6,854 |
| 2024-12-05 | 6,990.00 | 7,060.00 | 6,840.00 | 6,850.00 | 6,596.46 | 14,255 |
| 2024-12-04 | 6,980.00 | 7,500.00 | 6,870.00 | 6,990.00 | 6,731.28 | 10,594 |
| 2024-12-03 | 6,810.00 | 7,170.00 | 6,810.00 | 7,040.00 | 6,779.43 | 1,785 |
| 2024-12-02 | 6,910.00 | 6,940.00 | 6,860.00 | 6,860.00 | 6,606.09 | 8,552 |
| 2024-11-29 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 6,740.91 | 13,711 |
| 2024-11-28 | 7,360.00 | 7,360.00 | 7,200.00 | 7,200.00 | 6,933.51 | 4,700 |
| 2024-11-27 | 7,360.00 | 7,440.00 | 7,310.00 | 7,380.00 | 7,106.85 | 3,809 |
| 2024-11-26 | 7,400.00 | 7,400.00 | 7,310.00 | 7,360.00 | 7,087.59 | 4,486 |
| 2024-11-25 | 7,240.00 | 7,400.00 | 7,240.00 | 7,360.00 | 7,087.59 | 5,513 |
| 2024-11-22 | 7,190.00 | 7,310.00 | 7,100.00 | 7,260.00 | 6,991.29 | 5,580 |
| 2024-11-21 | 7,050.00 | 7,190.00 | 6,970.00 | 7,190.00 | 6,923.88 | 6,826 |
| 2024-11-20 | 7,000.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,712.02 | 6,841 |
| 2024-11-19 | 6,910.00 | 6,980.00 | 6,890.00 | 6,970.00 | 6,712.02 | 2,562 |
| 2024-11-18 | 6,700.00 | 6,920.00 | 6,700.00 | 6,910.00 | 6,654.24 | 3,748 |
| 2024-11-15 | 6,540.00 | 6,700.00 | 6,480.00 | 6,690.00 | 6,442.39 | 11,101 |
| 2024-11-14 | 6,500.00 | 6,620.00 | 6,460.00 | 6,530.00 | 6,288.31 | 3,589 |
| 2024-11-13 | 6,930.00 | 6,930.00 | 6,500.00 | 6,500.00 | 6,259.42 | 19,806 |
| 2024-11-12 | 7,000.00 | 7,290.00 | 6,750.00 | 6,930.00 | 6,673.50 | 7,133 |
| 2024-11-11 | 6,850.00 | 7,100.00 | 6,720.00 | 6,920.00 | 6,663.87 | 5,127 |
| 2024-11-08 | 6,900.00 | 6,910.00 | 6,770.00 | 6,850.00 | 6,596.46 | 4,806 |
| 2024-11-07 | 6,880.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,644.61 | 5,377 |
| 2024-11-06 | 6,950.00 | 7,130.00 | 6,900.00 | 6,940.00 | 6,683.13 | 4,179 |
| 2024-11-05 | 7,100.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,692.76 | 3,094 |
| 2024-11-04 | 6,750.00 | 7,100.00 | 6,730.00 | 7,100.00 | 6,837.21 | 13,915 |
| 2024-11-01 | 6,700.00 | 6,800.00 | 6,650.00 | 6,790.00 | 6,538.68 | 4,573 |
| 2024-10-31 | 7,000.00 | 7,000.00 | 6,770.00 | 6,800.00 | 6,548.31 | 6,565 |
| 2024-10-30 | 6,980.00 | 6,990.00 | 6,870.00 | 6,910.00 | 6,654.24 | 5,165 |
| 2024-10-29 | 7,040.00 | 7,110.00 | 6,930.00 | 6,980.00 | 6,721.65 | 5,041 |
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.