SEWON Precision Industry Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,070.00 | 7,100.00 | 7,030.00 | 7,050.00 | 6,789.06 | 3,845 |
| 2024-10-25 | 7,240.00 | 7,240.00 | 7,040.00 | 7,070.00 | 6,808.32 | 6,558 |
| 2024-10-24 | 7,200.00 | 7,200.00 | 7,040.00 | 7,120.00 | 6,856.47 | 5,835 |
| 2024-10-23 | 7,060.00 | 7,140.00 | 7,000.00 | 7,100.00 | 6,837.21 | 6,892 |
| 2024-10-22 | 7,230.00 | 7,230.00 | 7,010.00 | 7,060.00 | 6,798.69 | 7,169 |
| 2024-10-21 | 7,300.00 | 7,300.00 | 7,100.00 | 7,180.00 | 6,914.25 | 3,105 |
| 2024-10-18 | 7,240.00 | 7,710.00 | 7,100.00 | 7,220.00 | 6,952.77 | 13,251 |
| 2024-10-17 | 7,310.00 | 7,310.00 | 7,230.00 | 7,240.00 | 6,972.03 | 8,094 |
| 2024-10-16 | 7,520.00 | 7,520.00 | 7,290.00 | 7,310.00 | 7,039.44 | 3,660 |
| 2024-10-15 | 7,450.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,145.37 | 4,266 |
| 2024-10-14 | 7,480.00 | 7,510.00 | 7,440.00 | 7,470.00 | 7,193.52 | 1,928 |
| 2024-10-11 | 7,590.00 | 7,590.00 | 7,400.00 | 7,480.00 | 7,203.15 | 10,749 |
| 2024-10-10 | 7,630.00 | 7,630.00 | 7,540.00 | 7,570.00 | 7,289.81 | 4,922 |
| 2024-10-08 | 7,670.00 | 7,670.00 | 7,560.00 | 7,590.00 | 7,309.07 | 2,821 |
| 2024-10-07 | 7,670.00 | 7,670.00 | 7,580.00 | 7,600.00 | 7,318.70 | 4,225 |
| 2024-10-04 | 7,580.00 | 7,880.00 | 7,550.00 | 7,580.00 | 7,299.44 | 8,136 |
| 2024-10-02 | 7,680.00 | 7,680.00 | 7,500.00 | 7,580.00 | 7,299.44 | 8,447 |
| 2024-09-30 | 7,900.00 | 7,900.00 | 7,670.00 | 7,680.00 | 7,395.74 | 10,041 |
| 2024-09-27 | 7,910.00 | 7,910.00 | 7,770.00 | 7,840.00 | 7,549.82 | 3,988 |
| 2024-09-26 | 7,870.00 | 7,930.00 | 7,840.00 | 7,850.00 | 7,559.45 | 8,032 |
| 2024-09-25 | 7,890.00 | 7,950.00 | 7,850.00 | 7,870.00 | 7,578.71 | 9,963 |
| 2024-09-24 | 8,000.00 | 8,090.00 | 7,860.00 | 7,890.00 | 7,597.97 | 7,132 |
| 2024-09-23 | 8,120.00 | 8,120.00 | 7,960.00 | 8,000.00 | 7,703.90 | 4,273 |
| 2024-09-20 | 8,070.00 | 8,130.00 | 8,000.00 | 8,130.00 | 7,829.09 | 8,904 |
| 2024-09-19 | 8,150.00 | 8,220.00 | 8,000.00 | 8,070.00 | 7,771.31 | 13,146 |
| 2024-09-13 | 8,450.00 | 8,450.00 | 8,100.00 | 8,150.00 | 7,848.35 | 5,523 |
| 2024-09-12 | 8,300.00 | 8,300.00 | 8,190.00 | 8,200.00 | 7,896.50 | 10,295 |
| 2024-09-11 | 8,190.00 | 8,440.00 | 8,150.00 | 8,320.00 | 8,012.05 | 2,341 |
| 2024-09-10 | 8,160.00 | 8,480.00 | 8,160.00 | 8,190.00 | 7,886.87 | 3,237 |
| 2024-09-09 | 8,270.00 | 8,270.00 | 8,030.00 | 8,170.00 | 7,867.61 | 5,671 |
| 2024-09-06 | 8,460.00 | 8,480.00 | 8,130.00 | 8,270.00 | 7,963.91 | 5,901 |
| 2024-09-05 | 8,150.00 | 8,260.00 | 8,150.00 | 8,170.00 | 7,867.61 | 3,172 |
| 2024-09-04 | 8,350.00 | 8,350.00 | 8,050.00 | 8,050.00 | 7,752.05 | 14,069 |
| 2024-09-03 | 8,400.00 | 8,410.00 | 8,330.00 | 8,350.00 | 8,040.94 | 3,820 |
| 2024-09-02 | 8,480.00 | 8,480.00 | 8,340.00 | 8,400.00 | 8,089.09 | 3,569 |
| 2024-08-30 | 8,330.00 | 8,470.00 | 8,210.00 | 8,430.00 | 8,117.98 | 11,743 |
| 2024-08-29 | 8,290.00 | 8,520.00 | 8,240.00 | 8,350.00 | 8,040.94 | 14,471 |
| 2024-08-28 | 8,270.00 | 8,390.00 | 8,240.00 | 8,290.00 | 7,983.16 | 11,106 |
| 2024-08-27 | 8,180.00 | 8,290.00 | 8,100.00 | 8,270.00 | 7,963.91 | 15,146 |
| 2024-08-26 | 8,040.00 | 8,400.00 | 8,000.00 | 8,180.00 | 7,877.24 | 3,137 |
| 2024-08-23 | 8,020.00 | 8,070.00 | 8,000.00 | 8,070.00 | 7,771.31 | 1,278 |
| 2024-08-22 | 8,060.00 | 8,150.00 | 7,940.00 | 8,020.00 | 7,723.16 | 8,275 |
| 2024-08-21 | 8,100.00 | 8,170.00 | 8,020.00 | 8,060.00 | 7,761.68 | 3,628 |
| 2024-08-20 | 8,050.00 | 8,170.00 | 7,990.00 | 8,170.00 | 7,867.61 | 11,163 |
| 2024-08-19 | 8,000.00 | 8,050.00 | 7,980.00 | 8,050.00 | 7,752.05 | 1,566 |
| 2024-08-16 | 8,120.00 | 8,120.00 | 7,990.00 | 8,000.00 | 7,703.90 | 5,015 |
| 2024-08-14 | 7,820.00 | 8,090.00 | 7,820.00 | 8,020.00 | 7,723.16 | 7,683 |
| 2024-08-13 | 7,960.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,588.34 | 2,803 |
| 2024-08-12 | 7,950.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,665.38 | 16,922 |
| 2024-08-09 | 7,770.00 | 8,020.00 | 7,680.00 | 8,020.00 | 7,723.16 | 4,269 |
| 2024-08-08 | 7,700.00 | 7,940.00 | 7,590.00 | 7,780.00 | 7,492.04 | 3,126 |
| 2024-08-07 | 7,590.00 | 7,820.00 | 7,590.00 | 7,820.00 | 7,530.56 | 7,172 |
| 2024-08-06 | 7,940.00 | 7,940.00 | 7,560.00 | 7,770.00 | 7,482.41 | 10,475 |
| 2024-08-05 | 7,870.00 | 7,940.00 | 7,400.00 | 7,430.00 | 7,155.00 | 32,413 |
| 2024-08-02 | 7,910.00 | 8,110.00 | 7,910.00 | 7,980.00 | 7,684.64 | 2,737 |
| 2024-08-01 | 8,040.00 | 8,120.00 | 8,000.00 | 8,080.00 | 7,780.94 | 4,430 |
| 2024-07-31 | 7,980.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,723.16 | 6,415 |
| 2024-07-30 | 8,080.00 | 8,140.00 | 7,850.00 | 7,980.00 | 7,684.64 | 7,108 |
| 2024-07-29 | 7,720.00 | 8,200.00 | 7,720.00 | 7,960.00 | 7,665.38 | 21,307 |
| 2024-07-26 | 8,130.00 | 8,170.00 | 7,330.00 | 7,720.00 | 7,434.26 | 128,368 |
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.