Sewon Corporation Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6,350.00	6,420.00	6,300.00	6,400.00	6,148.11	1,162
2024-01-25	6,410.00	6,690.00	6,270.00	6,350.00	6,100.08	4,834
2024-01-24	6,470.00	6,470.00	6,380.00	6,410.00	6,157.72	720
2024-01-23	6,500.00	6,500.00	6,330.00	6,470.00	6,215.36	2,424
2024-01-22	6,460.00	6,500.00	6,330.00	6,500.00	6,244.18	1,481
2024-01-19	6,320.00	6,410.00	6,320.00	6,400.00	6,148.11	914
2024-01-18	6,340.00	6,440.00	6,290.00	6,320.00	6,071.26	7,242
2024-01-17	6,520.00	6,520.00	6,340.00	6,340.00	6,090.47	2,995
2024-01-16	6,490.00	6,490.00	6,360.00	6,460.00	6,205.75	2,276
2024-01-15	6,490.00	6,520.00	6,410.00	6,410.00	6,157.72	2,394
2024-01-12	6,530.00	6,530.00	6,440.00	6,490.00	6,234.57	955
2024-01-11	6,450.00	6,540.00	6,450.00	6,490.00	6,234.57	1,270
2024-01-10	6,590.00	6,590.00	6,450.00	6,450.00	6,196.14	3,310
2024-01-09	6,490.00	6,590.00	6,450.00	6,550.00	6,292.21	916
2024-01-08	6,490.00	6,630.00	6,450.00	6,490.00	6,234.57	1,983
2024-01-05	6,460.00	6,550.00	6,460.00	6,490.00	6,234.57	1,812
2024-01-04	6,490.00	6,540.00	6,400.00	6,460.00	6,205.75	3,853
2024-01-03	6,440.00	6,540.00	6,440.00	6,490.00	6,234.57	3,647
2024-01-02	6,490.00	6,740.00	6,490.00	6,500.00	6,244.18	5,912
2023-12-28	6,490.00	6,520.00	6,470.00	6,490.00	6,234.57	3,110
2023-12-27	6,500.00	6,500.00	6,470.00	6,490.00	6,234.57	919
2023-12-26	6,490.00	6,530.00	6,400.00	6,500.00	6,148.11	7,945
2023-12-22	6,460.00	6,500.00	6,350.00	6,490.00	6,138.65	2,689
2023-12-21	6,450.00	6,490.00	6,420.00	6,460.00	6,110.28	1,828
2023-12-20	6,540.00	6,540.00	6,400.00	6,450.00	6,100.82	2,965
2023-12-19	6,450.00	6,460.00	6,410.00	6,460.00	6,110.28	1,310
2023-12-18	6,370.00	6,480.00	6,370.00	6,450.00	6,100.82	2,471
2023-12-15	6,490.00	6,490.00	6,360.00	6,370.00	6,025.15	5,689
2023-12-14	6,360.00	6,500.00	6,330.00	6,500.00	6,148.11	2,147
2023-12-13	6,440.00	6,540.00	6,310.00	6,350.00	6,006.23	3,983
2023-12-12	6,410.00	6,500.00	6,410.00	6,440.00	6,091.36	3,446
2023-12-11	6,510.00	6,510.00	6,420.00	6,430.00	6,081.90	7,718
2023-12-08	6,500.00	6,520.00	6,300.00	6,510.00	6,157.57	4,337
2023-12-07	6,550.00	6,550.00	6,480.00	6,530.00	6,176.49	9,010
2023-12-06	6,540.00	6,570.00	6,480.00	6,550.00	6,195.40	1,716
2023-12-05	6,580.00	6,660.00	6,540.00	6,540.00	6,185.95	16,241
2023-12-04	6,560.00	6,720.00	6,550.00	6,590.00	6,233.24	1,443
2023-12-01	6,540.00	6,680.00	6,480.00	6,560.00	6,204.86	2,669
2023-11-30	6,540.00	6,540.00	6,520.00	6,540.00	6,185.95	2,898
2023-11-29	6,530.00	6,540.00	6,510.00	6,520.00	6,167.03	4,032
2023-11-28	6,510.00	6,570.00	6,500.00	6,530.00	6,176.49	1,582
2023-11-27	6,620.00	6,620.00	6,500.00	6,500.00	6,148.11	5,278
2023-11-24	6,730.00	6,730.00	6,500.00	6,620.00	6,261.61	2,533
2023-11-23	6,730.00	6,730.00	6,500.00	6,560.00	6,204.86	5,100
2023-11-22	6,470.00	6,580.00	6,450.00	6,580.00	6,223.78	1,765
2023-11-21	6,520.00	6,730.00	6,470.00	6,470.00	6,119.74	3,340
2023-11-20	6,430.00	6,590.00	6,430.00	6,520.00	6,167.03	3,930
2023-11-17	6,280.00	6,460.00	6,280.00	6,430.00	6,081.90	8,333
2023-11-16	6,410.00	6,530.00	6,390.00	6,440.00	6,091.36	3,648
2023-11-15	6,280.00	6,480.00	6,260.00	6,410.00	6,062.98	6,762
2023-11-14	6,290.00	6,340.00	6,220.00	6,300.00	5,958.94	5,128
2023-11-13	6,230.00	6,530.00	6,230.00	6,290.00	5,949.48	2,501
2023-11-10	6,360.00	6,360.00	6,190.00	6,220.00	5,883.27	1,971
2023-11-09	6,290.00	6,420.00	6,290.00	6,360.00	6,015.69	668
2023-11-08	6,290.00	6,350.00	6,260.00	6,290.00	5,949.48	2,173
2023-11-07	6,300.00	6,390.00	6,240.00	6,290.00	5,949.48	3,472
2023-11-06	6,430.00	6,430.00	6,130.00	6,300.00	5,958.94	4,983
2023-11-03	6,340.00	6,340.00	6,190.00	6,270.00	5,930.56	2,483
2023-11-02	6,500.00	6,500.00	6,190.00	6,190.00	5,854.89	2,170
2023-11-01	6,110.00	6,240.00	6,110.00	6,180.00	5,845.43	1,400

← NewerPage 12 of 16 · 932 trading daysOlder →

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.