Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,700.00 | 8,740.00 | 7,530.00 | 7,690.00 | 7,273.69 | 70,565 |
| 2023-07-28 | 7,240.00 | 7,580.00 | 7,200.00 | 7,540.00 | 7,131.81 | 2,046 |
| 2023-07-27 | 7,240.00 | 7,630.00 | 7,240.00 | 7,460.00 | 7,056.14 | 8,404 |
| 2023-07-26 | 7,670.00 | 7,690.00 | 7,010.00 | 7,320.00 | 6,923.72 | 21,059 |
| 2023-07-25 | 7,800.00 | 7,810.00 | 7,700.00 | 7,720.00 | 7,302.06 | 5,077 |
| 2023-07-24 | 7,870.00 | 7,890.00 | 7,690.00 | 7,870.00 | 7,443.94 | 7,727 |
| 2023-07-21 | 7,910.00 | 8,050.00 | 7,790.00 | 7,870.00 | 7,443.94 | 7,575 |
| 2023-07-20 | 7,950.00 | 7,990.00 | 7,820.00 | 7,990.00 | 7,557.45 | 12,521 |
| 2023-07-19 | 8,000.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,519.61 | 6,714 |
| 2023-07-18 | 8,190.00 | 8,200.00 | 7,980.00 | 8,030.00 | 7,595.28 | 24,024 |
| 2023-07-17 | 8,120.00 | 8,220.00 | 8,090.00 | 8,090.00 | 7,652.03 | 5,926 |
| 2023-07-14 | 8,230.00 | 8,230.00 | 8,090.00 | 8,190.00 | 7,746.62 | 7,265 |
| 2023-07-13 | 8,270.00 | 8,380.00 | 8,110.00 | 8,230.00 | 7,784.45 | 16,231 |
| 2023-07-12 | 8,400.00 | 8,460.00 | 8,250.00 | 8,260.00 | 7,812.83 | 15,903 |
| 2023-07-11 | 8,340.00 | 8,460.00 | 8,310.00 | 8,400.00 | 7,945.25 | 8,185 |
| 2023-07-10 | 8,430.00 | 8,510.00 | 8,340.00 | 8,340.00 | 7,888.50 | 10,794 |
| 2023-07-07 | 8,330.00 | 8,750.00 | 8,260.00 | 8,430.00 | 7,973.63 | 29,622 |
| 2023-07-06 | 8,220.00 | 9,490.00 | 8,180.00 | 8,330.00 | 7,879.04 | 368,965 |
| 2023-07-05 | 8,250.00 | 8,310.00 | 8,200.00 | 8,220.00 | 7,775.00 | 7,736 |
| 2023-07-04 | 8,430.00 | 8,440.00 | 8,180.00 | 8,330.00 | 7,879.04 | 17,001 |
| 2023-07-03 | 8,460.00 | 8,630.00 | 8,220.00 | 8,390.00 | 7,935.79 | 27,919 |
| 2023-06-30 | 8,190.00 | 8,550.00 | 8,190.00 | 8,460.00 | 8,002.00 | 5,322 |
| 2023-06-29 | 8,540.00 | 8,540.00 | 8,400.00 | 8,420.00 | 7,964.17 | 3,940 |
| 2023-06-28 | 8,490.00 | 8,650.00 | 8,490.00 | 8,540.00 | 8,077.67 | 10,201 |
| 2023-06-27 | 8,450.00 | 8,680.00 | 8,330.00 | 8,490.00 | 8,030.38 | 20,557 |
| 2023-06-26 | 8,410.00 | 8,410.00 | 8,210.00 | 8,270.00 | 7,822.29 | 7,336 |
| 2023-06-23 | 8,380.00 | 8,550.00 | 8,350.00 | 8,430.00 | 7,973.63 | 4,306 |
| 2023-06-22 | 8,320.00 | 8,540.00 | 8,320.00 | 8,520.00 | 8,058.75 | 3,867 |
| 2023-06-21 | 8,370.00 | 8,550.00 | 8,370.00 | 8,380.00 | 7,926.33 | 14,172 |
| 2023-06-20 | 8,290.00 | 8,480.00 | 8,290.00 | 8,370.00 | 7,916.88 | 4,473 |
| 2023-06-19 | 8,500.00 | 8,590.00 | 8,350.00 | 8,360.00 | 7,907.42 | 3,562 |
| 2023-06-16 | 8,260.00 | 8,550.00 | 8,260.00 | 8,470.00 | 8,011.46 | 7,556 |
| 2023-06-15 | 8,180.00 | 8,340.00 | 8,180.00 | 8,250.00 | 7,803.37 | 4,405 |
| 2023-06-14 | 8,490.00 | 8,490.00 | 7,780.00 | 8,250.00 | 7,803.37 | 18,888 |
| 2023-06-13 | 8,310.00 | 8,480.00 | 8,260.00 | 8,480.00 | 8,020.92 | 3,471 |
| 2023-06-12 | 8,460.00 | 8,460.00 | 8,230.00 | 8,310.00 | 7,860.12 | 8,221 |
| 2023-06-09 | 8,420.00 | 8,540.00 | 8,340.00 | 8,460.00 | 8,002.00 | 7,075 |
| 2023-06-08 | 8,280.00 | 8,420.00 | 8,250.00 | 8,420.00 | 7,964.17 | 9,165 |
| 2023-06-07 | 8,490.00 | 8,490.00 | 8,300.00 | 8,300.00 | 7,850.66 | 7,417 |
| 2023-06-05 | 8,510.00 | 8,570.00 | 8,410.00 | 8,490.00 | 8,030.38 | 4,649 |
| 2023-06-02 | 8,160.00 | 8,500.00 | 8,160.00 | 8,500.00 | 8,039.84 | 11,836 |
| 2023-06-01 | 8,140.00 | 8,550.00 | 8,090.00 | 8,160.00 | 7,718.24 | 26,141 |
| 2023-05-31 | 8,560.00 | 8,630.00 | 8,190.00 | 8,210.00 | 7,765.54 | 32,211 |
| 2023-05-30 | 8,730.00 | 8,730.00 | 8,440.00 | 8,550.00 | 8,087.13 | 19,019 |
| 2023-05-26 | 8,780.00 | 8,950.00 | 8,700.00 | 8,810.00 | 8,333.06 | 12,555 |
| 2023-05-25 | 8,740.00 | 8,890.00 | 8,650.00 | 8,870.00 | 8,389.81 | 10,849 |
| 2023-05-24 | 8,640.00 | 8,770.00 | 8,540.00 | 8,740.00 | 8,266.84 | 6,119 |
| 2023-05-23 | 8,650.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,181.72 | 11,000 |
| 2023-05-22 | 8,500.00 | 8,720.00 | 8,500.00 | 8,650.00 | 8,181.72 | 17,702 |
| 2023-05-19 | 8,500.00 | 8,580.00 | 8,380.00 | 8,500.00 | 8,039.84 | 14,324 |
| 2023-05-18 | 8,630.00 | 8,650.00 | 8,420.00 | 8,480.00 | 8,020.92 | 13,622 |
| 2023-05-17 | 8,530.00 | 8,700.00 | 8,420.00 | 8,560.00 | 8,096.59 | 14,011 |
| 2023-05-16 | 8,950.00 | 9,040.00 | 8,370.00 | 8,530.00 | 8,068.21 | 46,685 |
| 2023-05-15 | 8,780.00 | 9,150.00 | 8,690.00 | 9,030.00 | 8,541.14 | 33,861 |
| 2023-05-12 | 8,470.00 | 8,920.00 | 8,370.00 | 8,780.00 | 8,304.68 | 30,394 |
| 2023-05-11 | 8,290.00 | 8,960.00 | 8,290.00 | 8,470.00 | 8,011.46 | 58,109 |
| 2023-05-10 | 8,310.00 | 8,490.00 | 8,290.00 | 8,290.00 | 7,841.21 | 15,685 |
| 2023-05-09 | 8,420.00 | 8,530.00 | 8,380.00 | 8,400.00 | 7,945.25 | 10,075 |
| 2023-05-08 | 8,340.00 | 8,500.00 | 8,340.00 | 8,490.00 | 8,030.38 | 13,171 |
| 2023-05-04 | 8,200.00 | 8,430.00 | 8,200.00 | 8,340.00 | 7,888.50 | 14,122 |
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.