Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024830.KQ stock page

Sewon Corporation Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-266,350.006,420.006,300.006,400.006,148.111,162
2024-01-256,410.006,690.006,270.006,350.006,100.084,834
2024-01-246,470.006,470.006,380.006,410.006,157.72720
2024-01-236,500.006,500.006,330.006,470.006,215.362,424
2024-01-226,460.006,500.006,330.006,500.006,244.181,481
2024-01-196,320.006,410.006,320.006,400.006,148.11914
2024-01-186,340.006,440.006,290.006,320.006,071.267,242
2024-01-176,520.006,520.006,340.006,340.006,090.472,995
2024-01-166,490.006,490.006,360.006,460.006,205.752,276
2024-01-156,490.006,520.006,410.006,410.006,157.722,394
2024-01-126,530.006,530.006,440.006,490.006,234.57955
2024-01-116,450.006,540.006,450.006,490.006,234.571,270
2024-01-106,590.006,590.006,450.006,450.006,196.143,310
2024-01-096,490.006,590.006,450.006,550.006,292.21916
2024-01-086,490.006,630.006,450.006,490.006,234.571,983
2024-01-056,460.006,550.006,460.006,490.006,234.571,812
2024-01-046,490.006,540.006,400.006,460.006,205.753,853
2024-01-036,440.006,540.006,440.006,490.006,234.573,647
2024-01-026,490.006,740.006,490.006,500.006,244.185,912
2023-12-286,490.006,520.006,470.006,490.006,234.573,110
2023-12-276,500.006,500.006,470.006,490.006,234.57919
2023-12-266,490.006,530.006,400.006,500.006,148.117,945
2023-12-226,460.006,500.006,350.006,490.006,138.652,689
2023-12-216,450.006,490.006,420.006,460.006,110.281,828
2023-12-206,540.006,540.006,400.006,450.006,100.822,965
2023-12-196,450.006,460.006,410.006,460.006,110.281,310
2023-12-186,370.006,480.006,370.006,450.006,100.822,471
2023-12-156,490.006,490.006,360.006,370.006,025.155,689
2023-12-146,360.006,500.006,330.006,500.006,148.112,147
2023-12-136,440.006,540.006,310.006,350.006,006.233,983
2023-12-126,410.006,500.006,410.006,440.006,091.363,446
2023-12-116,510.006,510.006,420.006,430.006,081.907,718
2023-12-086,500.006,520.006,300.006,510.006,157.574,337
2023-12-076,550.006,550.006,480.006,530.006,176.499,010
2023-12-066,540.006,570.006,480.006,550.006,195.401,716
2023-12-056,580.006,660.006,540.006,540.006,185.9516,241
2023-12-046,560.006,720.006,550.006,590.006,233.241,443
2023-12-016,540.006,680.006,480.006,560.006,204.862,669
2023-11-306,540.006,540.006,520.006,540.006,185.952,898
2023-11-296,530.006,540.006,510.006,520.006,167.034,032
2023-11-286,510.006,570.006,500.006,530.006,176.491,582
2023-11-276,620.006,620.006,500.006,500.006,148.115,278
2023-11-246,730.006,730.006,500.006,620.006,261.612,533
2023-11-236,730.006,730.006,500.006,560.006,204.865,100
2023-11-226,470.006,580.006,450.006,580.006,223.781,765
2023-11-216,520.006,730.006,470.006,470.006,119.743,340
2023-11-206,430.006,590.006,430.006,520.006,167.033,930
2023-11-176,280.006,460.006,280.006,430.006,081.908,333
2023-11-166,410.006,530.006,390.006,440.006,091.363,648
2023-11-156,280.006,480.006,260.006,410.006,062.986,762
2023-11-146,290.006,340.006,220.006,300.005,958.945,128
2023-11-136,230.006,530.006,230.006,290.005,949.482,501
2023-11-106,360.006,360.006,190.006,220.005,883.271,971
2023-11-096,290.006,420.006,290.006,360.006,015.69668
2023-11-086,290.006,350.006,260.006,290.005,949.482,173
2023-11-076,300.006,390.006,240.006,290.005,949.483,472
2023-11-066,430.006,430.006,130.006,300.005,958.944,983
2023-11-036,340.006,340.006,190.006,270.005,930.562,483
2023-11-026,500.006,500.006,190.006,190.005,854.892,170
2023-11-016,110.006,240.006,110.006,180.005,845.431,400
← NewerPage 12 of 16 · 932 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27150.0000 KRW
2023-12-27100.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.