Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,270.00 | 6,270.00 | 6,110.00 | 6,110.00 | 5,779.22 | 3,921 |
| 2023-10-30 | 6,180.00 | 6,310.00 | 6,150.00 | 6,270.00 | 5,930.56 | 2,087 |
| 2023-10-27 | 6,200.00 | 6,420.00 | 6,170.00 | 6,180.00 | 5,845.43 | 3,043 |
| 2023-10-26 | 6,280.00 | 6,280.00 | 6,200.00 | 6,200.00 | 5,864.35 | 1,516 |
| 2023-10-25 | 6,320.00 | 6,370.00 | 6,270.00 | 6,290.00 | 5,949.48 | 2,849 |
| 2023-10-24 | 6,310.00 | 6,330.00 | 6,210.00 | 6,290.00 | 5,949.48 | 2,375 |
| 2023-10-23 | 6,360.00 | 6,400.00 | 6,250.00 | 6,310.00 | 5,968.40 | 1,888 |
| 2023-10-20 | 6,360.00 | 6,410.00 | 6,250.00 | 6,410.00 | 6,062.98 | 6,200 |
| 2023-10-19 | 6,550.00 | 6,560.00 | 6,410.00 | 6,420.00 | 6,072.44 | 3,015 |
| 2023-10-18 | 6,660.00 | 6,660.00 | 6,530.00 | 6,560.00 | 6,204.86 | 1,743 |
| 2023-10-17 | 6,640.00 | 6,650.00 | 6,540.00 | 6,650.00 | 6,289.99 | 2,138 |
| 2023-10-16 | 6,570.00 | 6,800.00 | 6,450.00 | 6,680.00 | 6,318.37 | 4,354 |
| 2023-10-13 | 6,570.00 | 6,860.00 | 6,500.00 | 6,570.00 | 6,214.32 | 2,100 |
| 2023-10-12 | 6,570.00 | 6,600.00 | 6,530.00 | 6,570.00 | 6,214.32 | 3,719 |
| 2023-10-11 | 6,510.00 | 6,600.00 | 6,510.00 | 6,570.00 | 6,214.32 | 796 |
| 2023-10-10 | 6,680.00 | 6,680.00 | 6,520.00 | 6,580.00 | 6,223.78 | 2,594 |
| 2023-10-06 | 6,590.00 | 6,700.00 | 6,590.00 | 6,620.00 | 6,261.61 | 1,401 |
| 2023-10-05 | 6,590.00 | 6,600.00 | 6,530.00 | 6,590.00 | 6,233.24 | 4,422 |
| 2023-10-04 | 6,600.00 | 6,680.00 | 6,510.00 | 6,590.00 | 6,233.24 | 3,734 |
| 2023-09-27 | 6,750.00 | 6,760.00 | 6,590.00 | 6,700.00 | 6,337.28 | 3,738 |
| 2023-09-26 | 6,780.00 | 6,790.00 | 6,670.00 | 6,760.00 | 6,394.04 | 9,004 |
| 2023-09-25 | 6,820.00 | 6,990.00 | 6,750.00 | 6,780.00 | 6,412.95 | 4,577 |
| 2023-09-22 | 6,960.00 | 6,980.00 | 6,820.00 | 6,900.00 | 6,526.46 | 1,299 |
| 2023-09-21 | 6,960.00 | 7,050.00 | 6,910.00 | 6,960.00 | 6,583.21 | 2,791 |
| 2023-09-20 | 6,980.00 | 7,100.00 | 6,960.00 | 6,990.00 | 6,611.58 | 1,170 |
| 2023-09-19 | 7,040.00 | 7,100.00 | 6,970.00 | 6,980.00 | 6,602.13 | 2,041 |
| 2023-09-18 | 7,050.00 | 7,120.00 | 7,000.00 | 7,030.00 | 6,649.42 | 5,419 |
| 2023-09-15 | 7,320.00 | 7,320.00 | 7,050.00 | 7,050.00 | 6,668.34 | 1,821 |
| 2023-09-14 | 7,030.00 | 7,200.00 | 6,960.00 | 7,040.00 | 6,658.88 | 2,659 |
| 2023-09-13 | 7,160.00 | 7,160.00 | 7,030.00 | 7,030.00 | 6,649.42 | 1,864 |
| 2023-09-12 | 7,180.00 | 7,380.00 | 7,000.00 | 7,160.00 | 6,772.38 | 3,216 |
| 2023-09-11 | 7,130.00 | 7,290.00 | 7,100.00 | 7,130.00 | 6,744.00 | 2,148 |
| 2023-09-08 | 7,130.00 | 7,160.00 | 7,030.00 | 7,110.00 | 6,725.09 | 1,448 |
| 2023-09-07 | 7,140.00 | 7,200.00 | 7,080.00 | 7,090.00 | 6,706.17 | 1,738 |
| 2023-09-06 | 7,200.00 | 7,280.00 | 7,140.00 | 7,200.00 | 6,810.22 | 4,319 |
| 2023-09-05 | 7,130.00 | 7,320.00 | 7,120.00 | 7,200.00 | 6,810.22 | 5,168 |
| 2023-09-04 | 7,190.00 | 7,190.00 | 7,090.00 | 7,190.00 | 6,800.76 | 4,092 |
| 2023-09-01 | 7,210.00 | 7,240.00 | 7,130.00 | 7,200.00 | 6,810.22 | 3,577 |
| 2023-08-31 | 7,160.00 | 7,330.00 | 7,150.00 | 7,210.00 | 6,819.67 | 2,414 |
| 2023-08-30 | 7,240.00 | 7,300.00 | 7,160.00 | 7,160.00 | 6,772.38 | 5,101 |
| 2023-08-29 | 7,140.00 | 7,360.00 | 7,140.00 | 7,230.00 | 6,838.59 | 3,651 |
| 2023-08-28 | 7,370.00 | 7,370.00 | 7,140.00 | 7,140.00 | 6,753.46 | 5,580 |
| 2023-08-25 | 7,240.00 | 7,380.00 | 7,130.00 | 7,380.00 | 6,980.47 | 3,012 |
| 2023-08-24 | 7,210.00 | 7,280.00 | 7,090.00 | 7,150.00 | 6,762.92 | 4,938 |
| 2023-08-23 | 7,290.00 | 7,370.00 | 7,150.00 | 7,210.00 | 6,819.67 | 9,931 |
| 2023-08-22 | 7,470.00 | 7,480.00 | 7,160.00 | 7,460.00 | 7,056.14 | 2,807 |
| 2023-08-21 | 7,230.00 | 7,470.00 | 7,060.00 | 7,470.00 | 7,065.60 | 4,073 |
| 2023-08-18 | 7,250.00 | 7,320.00 | 7,130.00 | 7,230.00 | 6,838.59 | 2,293 |
| 2023-08-17 | 7,380.00 | 7,450.00 | 7,090.00 | 7,320.00 | 6,923.72 | 7,618 |
| 2023-08-16 | 7,410.00 | 7,730.00 | 7,410.00 | 7,450.00 | 7,046.68 | 9,922 |
| 2023-08-14 | 7,750.00 | 7,840.00 | 7,600.00 | 7,770.00 | 7,349.36 | 9,266 |
| 2023-08-11 | 7,560.00 | 7,800.00 | 7,560.00 | 7,750.00 | 7,330.44 | 2,917 |
| 2023-08-10 | 7,220.00 | 7,640.00 | 7,220.00 | 7,640.00 | 7,226.40 | 4,553 |
| 2023-08-09 | 7,230.00 | 7,380.00 | 7,100.00 | 7,260.00 | 6,866.97 | 12,655 |
| 2023-08-08 | 7,350.00 | 7,420.00 | 7,230.00 | 7,240.00 | 6,848.05 | 5,750 |
| 2023-08-07 | 7,460.00 | 7,810.00 | 7,250.00 | 7,320.00 | 6,923.72 | 3,385 |
| 2023-08-04 | 7,510.00 | 7,600.00 | 7,380.00 | 7,400.00 | 6,999.39 | 2,354 |
| 2023-08-03 | 7,550.00 | 7,580.00 | 7,450.00 | 7,510.00 | 7,103.43 | 4,300 |
| 2023-08-02 | 7,960.00 | 7,960.00 | 7,540.00 | 7,550.00 | 7,141.27 | 8,579 |
| 2023-08-01 | 8,020.00 | 8,020.00 | 7,580.00 | 7,610.00 | 7,198.02 | 9,153 |
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.