Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,240.00 | 8,420.00 | 8,220.00 | 8,250.00 | 7,803.37 | 7,974 |
| 2023-05-02 | 8,360.00 | 8,430.00 | 8,220.00 | 8,310.00 | 7,860.12 | 21,569 |
| 2023-04-28 | 8,480.00 | 8,520.00 | 8,220.00 | 8,350.00 | 7,897.96 | 22,345 |
| 2023-04-27 | 8,250.00 | 8,550.00 | 8,120.00 | 8,430.00 | 7,973.63 | 24,244 |
| 2023-04-26 | 8,120.00 | 8,410.00 | 8,030.00 | 8,250.00 | 7,803.37 | 37,168 |
| 2023-04-25 | 7,990.00 | 8,150.00 | 7,920.00 | 8,130.00 | 7,689.87 | 18,667 |
| 2023-04-24 | 8,000.00 | 8,240.00 | 7,900.00 | 8,000.00 | 7,566.91 | 21,784 |
| 2023-04-21 | 8,040.00 | 8,100.00 | 7,920.00 | 8,060.00 | 7,623.66 | 27,892 |
| 2023-04-20 | 8,320.00 | 8,330.00 | 8,030.00 | 8,190.00 | 7,746.62 | 28,256 |
| 2023-04-19 | 8,290.00 | 8,370.00 | 8,200.00 | 8,320.00 | 7,869.58 | 10,885 |
| 2023-04-18 | 8,200.00 | 8,400.00 | 8,090.00 | 8,310.00 | 7,860.12 | 20,059 |
| 2023-04-17 | 8,260.00 | 8,290.00 | 8,000.00 | 8,250.00 | 7,803.37 | 17,119 |
| 2023-04-14 | 8,410.00 | 8,430.00 | 8,170.00 | 8,260.00 | 7,812.83 | 23,935 |
| 2023-04-13 | 7,780.00 | 8,470.00 | 7,750.00 | 8,410.00 | 7,954.71 | 69,362 |
| 2023-04-12 | 7,590.00 | 7,840.00 | 7,570.00 | 7,810.00 | 7,387.19 | 55,610 |
| 2023-04-11 | 7,410.00 | 7,700.00 | 7,360.00 | 7,600.00 | 7,188.56 | 34,190 |
| 2023-04-10 | 7,500.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,065.60 | 7,721 |
| 2023-04-07 | 7,570.00 | 7,580.00 | 7,430.00 | 7,490.00 | 7,084.52 | 16,743 |
| 2023-04-06 | 7,650.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,169.64 | 15,891 |
| 2023-04-05 | 7,710.00 | 7,710.00 | 7,560.00 | 7,680.00 | 7,264.23 | 14,557 |
| 2023-04-04 | 7,760.00 | 7,780.00 | 7,640.00 | 7,710.00 | 7,292.61 | 12,688 |
| 2023-04-03 | 7,720.00 | 7,850.00 | 7,630.00 | 7,770.00 | 7,349.36 | 21,849 |
| 2023-03-31 | 7,480.00 | 7,760.00 | 7,350.00 | 7,690.00 | 7,273.69 | 41,768 |
| 2023-03-30 | 7,180.00 | 7,440.00 | 7,180.00 | 7,400.00 | 6,999.39 | 31,198 |
| 2023-03-29 | 7,180.00 | 7,260.00 | 7,160.00 | 7,240.00 | 6,848.05 | 10,062 |
| 2023-03-28 | 7,120.00 | 7,230.00 | 7,120.00 | 7,210.00 | 6,819.67 | 2,359 |
| 2023-03-27 | 7,230.00 | 7,240.00 | 7,090.00 | 7,120.00 | 6,734.55 | 18,321 |
| 2023-03-24 | 7,380.00 | 7,380.00 | 7,210.00 | 7,220.00 | 6,829.13 | 6,348 |
| 2023-03-23 | 7,260.00 | 7,410.00 | 7,260.00 | 7,300.00 | 6,904.80 | 9,903 |
| 2023-03-22 | 7,450.00 | 7,550.00 | 7,340.00 | 7,340.00 | 6,942.64 | 4,889 |
| 2023-03-21 | 7,500.00 | 7,570.00 | 7,310.00 | 7,450.00 | 7,046.68 | 10,995 |
| 2023-03-20 | 7,500.00 | 7,580.00 | 7,430.00 | 7,480.00 | 7,075.06 | 7,414 |
| 2023-03-17 | 7,300.00 | 7,860.00 | 7,190.00 | 7,470.00 | 7,065.60 | 73,947 |
| 2023-03-16 | 7,240.00 | 7,240.00 | 7,070.00 | 7,190.00 | 6,800.76 | 13,027 |
| 2023-03-15 | 7,180.00 | 7,320.00 | 7,150.00 | 7,210.00 | 6,819.67 | 33,480 |
| 2023-03-14 | 7,460.00 | 7,460.00 | 7,160.00 | 7,160.00 | 6,772.38 | 29,361 |
| 2023-03-13 | 7,440.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,065.60 | 21,930 |
| 2023-03-10 | 7,720.00 | 7,720.00 | 7,550.00 | 7,660.00 | 7,245.31 | 18,201 |
| 2023-03-09 | 7,740.00 | 7,770.00 | 7,670.00 | 7,770.00 | 7,349.36 | 8,705 |
| 2023-03-08 | 7,820.00 | 7,820.00 | 7,680.00 | 7,740.00 | 7,320.98 | 14,831 |
| 2023-03-07 | 7,960.00 | 7,960.00 | 7,770.00 | 7,840.00 | 7,415.57 | 20,503 |
| 2023-03-06 | 7,930.00 | 7,970.00 | 7,910.00 | 7,920.00 | 7,491.24 | 10,690 |
| 2023-03-03 | 8,020.00 | 8,030.00 | 7,920.00 | 7,930.00 | 7,500.70 | 14,239 |
| 2023-03-02 | 7,990.00 | 8,040.00 | 7,930.00 | 7,980.00 | 7,547.99 | 16,238 |
| 2023-02-28 | 7,890.00 | 8,030.00 | 7,830.00 | 7,950.00 | 7,519.61 | 7,367 |
| 2023-02-27 | 7,870.00 | 7,980.00 | 7,740.00 | 7,950.00 | 7,519.61 | 32,896 |
| 2023-02-24 | 8,250.00 | 8,250.00 | 7,830.00 | 7,880.00 | 7,453.40 | 69,985 |
| 2023-02-23 | 8,260.00 | 8,320.00 | 8,170.00 | 8,250.00 | 7,803.37 | 14,122 |
| 2023-02-22 | 8,430.00 | 8,440.00 | 8,140.00 | 8,390.00 | 7,935.79 | 46,460 |
| 2023-02-21 | 8,540.00 | 8,540.00 | 8,290.00 | 8,490.00 | 8,030.38 | 41,164 |
| 2023-02-20 | 8,560.00 | 8,640.00 | 8,490.00 | 8,490.00 | 8,030.38 | 8,799 |
| 2023-02-17 | 8,620.00 | 8,730.00 | 8,380.00 | 8,590.00 | 8,124.97 | 18,214 |
| 2023-02-16 | 8,540.00 | 8,680.00 | 8,470.00 | 8,640.00 | 8,172.26 | 21,994 |
| 2023-02-15 | 8,800.00 | 8,800.00 | 8,540.00 | 8,550.00 | 8,087.13 | 31,650 |
| 2023-02-14 | 9,020.00 | 9,020.00 | 8,790.00 | 8,810.00 | 8,333.06 | 16,778 |
| 2023-02-13 | 9,050.00 | 9,150.00 | 8,820.00 | 9,080.00 | 8,588.44 | 25,418 |
| 2023-02-10 | 9,200.00 | 9,260.00 | 8,860.00 | 9,150.00 | 8,654.65 | 21,860 |
| 2023-02-09 | 9,350.00 | 9,420.00 | 9,070.00 | 9,160.00 | 8,664.11 | 31,669 |
| 2023-02-08 | 9,110.00 | 9,360.00 | 8,810.00 | 9,360.00 | 8,853.28 | 20,426 |
| 2023-02-07 | 9,150.00 | 9,240.00 | 9,060.00 | 9,110.00 | 8,616.81 | 12,196 |
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.