Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,270.00 | 7,350.00 | 7,080.00 | 7,150.00 | 6,868.59 | 7,845 |
| 2024-04-24 | 7,350.00 | 7,350.00 | 7,100.00 | 7,280.00 | 6,993.48 | 2,668 |
| 2024-04-23 | 7,040.00 | 7,360.00 | 7,040.00 | 7,120.00 | 6,839.77 | 581 |
| 2024-04-22 | 7,040.00 | 7,400.00 | 7,020.00 | 7,070.00 | 6,791.74 | 1,272 |
| 2024-04-19 | 7,120.00 | 7,130.00 | 6,990.00 | 6,990.00 | 6,714.89 | 1,275 |
| 2024-04-18 | 7,260.00 | 7,260.00 | 7,040.00 | 7,060.00 | 6,782.13 | 534 |
| 2024-04-17 | 7,040.00 | 7,250.00 | 6,980.00 | 7,050.00 | 6,772.53 | 2,928 |
| 2024-04-16 | 7,110.00 | 7,460.00 | 7,040.00 | 7,100.00 | 6,820.56 | 3,662 |
| 2024-04-15 | 7,150.00 | 7,150.00 | 7,070.00 | 7,140.00 | 6,858.99 | 2,675 |
| 2024-04-12 | 7,200.00 | 7,290.00 | 7,150.00 | 7,150.00 | 6,868.59 | 1,752 |
| 2024-04-11 | 7,230.00 | 7,230.00 | 7,170.00 | 7,200.00 | 6,916.62 | 1,869 |
| 2024-04-09 | 7,250.00 | 7,330.00 | 7,190.00 | 7,210.00 | 6,926.23 | 4,212 |
| 2024-04-08 | 7,330.00 | 7,400.00 | 7,250.00 | 7,250.00 | 6,964.66 | 2,822 |
| 2024-04-05 | 7,270.00 | 7,390.00 | 7,220.00 | 7,330.00 | 7,041.51 | 1,782 |
| 2024-04-04 | 7,270.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,964.66 | 3,370 |
| 2024-04-03 | 7,150.00 | 7,380.00 | 7,150.00 | 7,200.00 | 6,916.62 | 5,967 |
| 2024-04-02 | 7,490.00 | 7,490.00 | 7,270.00 | 7,270.00 | 6,983.87 | 1,776 |
| 2024-04-01 | 7,300.00 | 7,450.00 | 7,290.00 | 7,410.00 | 7,118.36 | 2,038 |
| 2024-03-29 | 7,350.00 | 7,350.00 | 7,270.00 | 7,300.00 | 7,012.69 | 685 |
| 2024-03-28 | 7,300.00 | 7,390.00 | 7,300.00 | 7,350.00 | 7,060.72 | 1,146 |
| 2024-03-27 | 7,210.00 | 7,370.00 | 7,210.00 | 7,300.00 | 7,012.69 | 785 |
| 2024-03-26 | 7,330.00 | 7,340.00 | 7,210.00 | 7,210.00 | 6,926.23 | 5,192 |
| 2024-03-25 | 7,240.00 | 7,330.00 | 7,020.00 | 7,330.00 | 7,041.51 | 3,277 |
| 2024-03-22 | 7,250.00 | 7,320.00 | 7,230.00 | 7,240.00 | 6,955.05 | 16,131 |
| 2024-03-21 | 7,300.00 | 7,390.00 | 7,250.00 | 7,250.00 | 6,964.66 | 4,715 |
| 2024-03-20 | 7,320.00 | 7,590.00 | 7,270.00 | 7,300.00 | 7,012.69 | 1,484 |
| 2024-03-19 | 7,380.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,003.08 | 2,314 |
| 2024-03-18 | 7,250.00 | 7,400.00 | 7,220.00 | 7,380.00 | 7,089.54 | 3,886 |
| 2024-03-15 | 7,300.00 | 7,300.00 | 7,220.00 | 7,270.00 | 6,983.87 | 550 |
| 2024-03-14 | 7,230.00 | 7,260.00 | 7,200.00 | 7,260.00 | 6,974.26 | 2,024 |
| 2024-03-13 | 7,260.00 | 7,270.00 | 7,190.00 | 7,250.00 | 6,964.66 | 9,819 |
| 2024-03-12 | 7,290.00 | 7,380.00 | 7,250.00 | 7,250.00 | 6,964.66 | 1,566 |
| 2024-03-11 | 7,400.00 | 7,400.00 | 7,240.00 | 7,260.00 | 6,974.26 | 6,550 |
| 2024-03-08 | 7,350.00 | 7,410.00 | 7,310.00 | 7,330.00 | 7,041.51 | 3,180 |
| 2024-03-07 | 7,400.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,060.72 | 2,427 |
| 2024-03-06 | 7,360.00 | 7,380.00 | 7,300.00 | 7,380.00 | 7,089.54 | 3,880 |
| 2024-03-05 | 7,320.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,089.54 | 22,327 |
| 2024-03-04 | 7,400.00 | 7,420.00 | 7,340.00 | 7,360.00 | 7,070.33 | 10,189 |
| 2024-02-29 | 7,440.00 | 7,440.00 | 7,370.00 | 7,400.00 | 7,108.75 | 2,605 |
| 2024-02-28 | 7,270.00 | 7,480.00 | 7,220.00 | 7,410.00 | 7,118.36 | 4,178 |
| 2024-02-27 | 7,350.00 | 7,400.00 | 7,210.00 | 7,220.00 | 6,935.84 | 3,154 |
| 2024-02-26 | 7,590.00 | 7,680.00 | 7,300.00 | 7,310.00 | 7,022.30 | 12,999 |
| 2024-02-23 | 7,540.00 | 7,650.00 | 7,540.00 | 7,590.00 | 7,291.28 | 4,708 |
| 2024-02-22 | 7,690.00 | 7,700.00 | 7,540.00 | 7,540.00 | 7,243.24 | 2,520 |
| 2024-02-21 | 7,500.00 | 7,760.00 | 7,380.00 | 7,690.00 | 7,387.34 | 6,787 |
| 2024-02-20 | 7,600.00 | 7,640.00 | 7,510.00 | 7,520.00 | 7,224.03 | 3,697 |
| 2024-02-19 | 7,620.00 | 7,650.00 | 7,500.00 | 7,630.00 | 7,329.70 | 9,057 |
| 2024-02-16 | 7,500.00 | 7,600.00 | 7,420.00 | 7,510.00 | 7,214.42 | 2,920 |
| 2024-02-15 | 7,630.00 | 7,630.00 | 7,370.00 | 7,500.00 | 7,204.82 | 4,274 |
| 2024-02-14 | 7,260.00 | 7,580.00 | 7,200.00 | 7,350.00 | 7,060.72 | 8,484 |
| 2024-02-13 | 7,390.00 | 7,450.00 | 7,300.00 | 7,320.00 | 7,031.90 | 13,238 |
| 2024-02-08 | 7,410.00 | 7,500.00 | 7,340.00 | 7,360.00 | 7,070.33 | 6,618 |
| 2024-02-07 | 7,350.00 | 7,500.00 | 7,240.00 | 7,410.00 | 7,118.36 | 10,220 |
| 2024-02-06 | 7,430.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,060.72 | 15,035 |
| 2024-02-05 | 7,190.00 | 7,450.00 | 7,180.00 | 7,430.00 | 7,137.57 | 16,217 |
| 2024-02-02 | 7,180.00 | 7,300.00 | 7,010.00 | 7,230.00 | 6,945.44 | 19,644 |
| 2024-02-01 | 6,800.00 | 7,300.00 | 6,800.00 | 7,160.00 | 6,878.20 | 28,728 |
| 2024-01-31 | 7,030.00 | 7,030.00 | 6,840.00 | 6,860.00 | 6,590.01 | 3,730 |
| 2024-01-30 | 6,780.00 | 7,060.00 | 6,680.00 | 6,900.00 | 6,628.43 | 14,442 |
| 2024-01-29 | 6,400.00 | 7,090.00 | 6,380.00 | 6,760.00 | 6,493.94 | 30,172 |
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.