Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,970.00 | 7,100.00 | 6,720.00 | 6,780.00 | 6,513.16 | 985 |
| 2024-07-23 | 6,770.00 | 6,830.00 | 6,770.00 | 6,770.00 | 6,503.55 | 916 |
| 2024-07-22 | 6,860.00 | 6,860.00 | 6,770.00 | 6,840.00 | 6,570.79 | 576 |
| 2024-07-19 | 6,900.00 | 6,900.00 | 6,810.00 | 6,860.00 | 6,590.01 | 108 |
| 2024-07-18 | 6,980.00 | 6,980.00 | 6,790.00 | 6,900.00 | 6,628.43 | 146 |
| 2024-07-17 | 7,040.00 | 7,040.00 | 6,800.00 | 6,810.00 | 6,541.97 | 1,941 |
| 2024-07-16 | 6,890.00 | 7,180.00 | 6,600.00 | 6,840.00 | 6,570.79 | 2,237 |
| 2024-07-15 | 6,880.00 | 6,890.00 | 6,870.00 | 6,890.00 | 6,618.83 | 630 |
| 2024-07-12 | 6,930.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,609.22 | 2,141 |
| 2024-07-11 | 6,960.00 | 7,000.00 | 6,900.00 | 6,960.00 | 6,686.07 | 3,367 |
| 2024-07-10 | 7,040.00 | 7,040.00 | 6,930.00 | 6,960.00 | 6,686.07 | 1,860 |
| 2024-07-09 | 7,060.00 | 7,100.00 | 7,040.00 | 7,040.00 | 6,762.92 | 1,064 |
| 2024-07-08 | 7,010.00 | 7,140.00 | 6,990.00 | 7,120.00 | 6,839.77 | 11,798 |
| 2024-07-05 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,734.10 | 15,256 |
| 2024-07-04 | 7,130.00 | 7,200.00 | 7,070.00 | 7,100.00 | 6,820.56 | 911 |
| 2024-07-03 | 7,040.00 | 7,290.00 | 7,040.00 | 7,190.00 | 6,907.02 | 2,472 |
| 2024-07-02 | 7,100.00 | 7,160.00 | 7,050.00 | 7,050.00 | 6,772.53 | 4,643 |
| 2024-07-01 | 7,110.00 | 7,610.00 | 7,070.00 | 7,160.00 | 6,878.20 | 3,144 |
| 2024-06-28 | 7,100.00 | 7,130.00 | 7,070.00 | 7,120.00 | 6,839.77 | 731 |
| 2024-06-27 | 7,240.00 | 7,270.00 | 7,000.00 | 7,100.00 | 6,820.56 | 1,370 |
| 2024-06-26 | 7,210.00 | 7,290.00 | 7,150.00 | 7,290.00 | 7,003.08 | 722 |
| 2024-06-25 | 7,060.00 | 7,200.00 | 7,060.00 | 7,200.00 | 6,916.62 | 4,081 |
| 2024-06-24 | 7,450.00 | 7,450.00 | 7,160.00 | 7,200.00 | 6,916.62 | 1,590 |
| 2024-06-21 | 7,180.00 | 7,400.00 | 7,180.00 | 7,200.00 | 6,916.62 | 1,204 |
| 2024-06-20 | 7,290.00 | 7,350.00 | 7,150.00 | 7,200.00 | 6,916.62 | 177 |
| 2024-06-19 | 7,430.00 | 7,430.00 | 7,190.00 | 7,260.00 | 6,974.26 | 2,040 |
| 2024-06-18 | 7,220.00 | 7,420.00 | 7,130.00 | 7,290.00 | 7,003.08 | 1,241 |
| 2024-06-17 | 7,150.00 | 7,180.00 | 7,100.00 | 7,130.00 | 6,849.38 | 962 |
| 2024-06-14 | 7,120.00 | 7,290.00 | 7,120.00 | 7,150.00 | 6,868.59 | 696 |
| 2024-06-13 | 7,140.00 | 7,150.00 | 7,090.00 | 7,150.00 | 6,868.59 | 1,150 |
| 2024-06-12 | 7,120.00 | 7,140.00 | 7,120.00 | 7,140.00 | 6,858.99 | 641 |
| 2024-06-11 | 7,150.00 | 7,150.00 | 7,120.00 | 7,120.00 | 6,839.77 | 378 |
| 2024-06-10 | 7,240.00 | 7,270.00 | 7,110.00 | 7,150.00 | 6,868.59 | 1,868 |
| 2024-06-07 | 7,170.00 | 7,320.00 | 7,160.00 | 7,280.00 | 6,993.48 | 7,514 |
| 2024-06-05 | 7,200.00 | 7,220.00 | 7,130.00 | 7,220.00 | 6,935.84 | 870 |
| 2024-06-04 | 7,140.00 | 7,290.00 | 7,140.00 | 7,160.00 | 6,878.20 | 1,689 |
| 2024-06-03 | 7,150.00 | 7,300.00 | 7,090.00 | 7,140.00 | 6,858.99 | 3,297 |
| 2024-05-31 | 7,140.00 | 7,240.00 | 7,100.00 | 7,150.00 | 6,868.59 | 711 |
| 2024-05-30 | 7,160.00 | 7,160.00 | 7,110.00 | 7,150.00 | 6,868.59 | 2,136 |
| 2024-05-29 | 7,200.00 | 7,200.00 | 7,100.00 | 7,160.00 | 6,878.20 | 277 |
| 2024-05-28 | 7,200.00 | 7,230.00 | 7,080.00 | 7,130.00 | 6,849.38 | 927 |
| 2024-05-27 | 7,250.00 | 7,260.00 | 7,040.00 | 7,040.00 | 6,762.92 | 2,300 |
| 2024-05-24 | 7,240.00 | 7,260.00 | 7,150.00 | 7,180.00 | 6,897.41 | 1,647 |
| 2024-05-23 | 7,240.00 | 7,240.00 | 7,110.00 | 7,220.00 | 6,935.84 | 1,102 |
| 2024-05-22 | 7,120.00 | 7,230.00 | 7,100.00 | 7,110.00 | 6,830.17 | 898 |
| 2024-05-21 | 7,130.00 | 7,190.00 | 7,090.00 | 7,190.00 | 6,907.02 | 4,040 |
| 2024-05-20 | 7,130.00 | 7,230.00 | 7,130.00 | 7,130.00 | 6,849.38 | 2,371 |
| 2024-05-17 | 7,300.00 | 7,310.00 | 7,130.00 | 7,130.00 | 6,849.38 | 4,580 |
| 2024-05-16 | 7,170.00 | 7,310.00 | 7,170.00 | 7,300.00 | 7,012.69 | 2,215 |
| 2024-05-14 | 7,210.00 | 7,270.00 | 6,900.00 | 7,220.00 | 6,935.84 | 5,505 |
| 2024-05-13 | 7,290.00 | 7,330.00 | 7,070.00 | 7,310.00 | 7,022.30 | 1,668 |
| 2024-05-10 | 7,310.00 | 7,340.00 | 7,250.00 | 7,290.00 | 7,003.08 | 2,277 |
| 2024-05-09 | 7,320.00 | 7,320.00 | 7,260.00 | 7,310.00 | 7,022.30 | 708 |
| 2024-05-08 | 7,310.00 | 7,330.00 | 7,250.00 | 7,260.00 | 6,974.26 | 1,806 |
| 2024-05-07 | 7,270.00 | 7,360.00 | 7,230.00 | 7,310.00 | 7,022.30 | 3,837 |
| 2024-05-03 | 7,410.00 | 7,570.00 | 7,260.00 | 7,270.00 | 6,983.87 | 2,207 |
| 2024-05-02 | 7,770.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,108.75 | 5,843 |
| 2024-04-30 | 7,190.00 | 7,870.00 | 7,170.00 | 7,870.00 | 7,560.26 | 10,417 |
| 2024-04-29 | 7,270.00 | 7,270.00 | 7,100.00 | 7,160.00 | 6,878.20 | 6,625 |
| 2024-04-26 | 7,190.00 | 7,230.00 | 7,130.00 | 7,130.00 | 6,849.38 | 1,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.