Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,950.00 | 9,170.00 | 8,860.00 | 9,150.00 | 8,654.65 | 23,267 |
| 2023-02-03 | 9,080.00 | 9,080.00 | 8,780.00 | 8,970.00 | 8,484.39 | 65,123 |
| 2023-02-02 | 9,200.00 | 9,300.00 | 8,840.00 | 9,090.00 | 8,597.90 | 61,015 |
| 2023-02-01 | 9,200.00 | 9,480.00 | 9,120.00 | 9,200.00 | 8,701.94 | 24,257 |
| 2023-01-31 | 9,150.00 | 9,440.00 | 8,910.00 | 9,230.00 | 8,730.32 | 29,971 |
| 2023-01-30 | 9,370.00 | 9,500.00 | 9,090.00 | 9,160.00 | 8,664.11 | 41,708 |
| 2023-01-27 | 9,450.00 | 9,580.00 | 9,200.00 | 9,370.00 | 8,862.74 | 48,657 |
| 2023-01-26 | 9,720.00 | 9,850.00 | 9,450.00 | 9,530.00 | 9,014.08 | 55,113 |
| 2023-01-25 | 9,870.00 | 10,360.00 | 9,650.00 | 9,710.00 | 9,184.33 | 78,017 |
| 2023-01-20 | 10,050.00 | 10,100.00 | 9,560.00 | 9,890.00 | 9,354.59 | 110,947 |
| 2023-01-19 | 9,070.00 | 10,950.00 | 9,070.00 | 10,050.00 | 9,505.93 | 578,495 |
| 2023-01-18 | 8,740.00 | 9,820.00 | 8,460.00 | 9,100.00 | 8,607.36 | 349,688 |
| 2023-01-17 | 9,070.00 | 9,070.00 | 8,740.00 | 8,760.00 | 8,285.76 | 47,388 |
| 2023-01-16 | 8,910.00 | 9,340.00 | 8,710.00 | 9,090.00 | 8,597.90 | 71,559 |
| 2023-01-13 | 9,370.00 | 9,630.00 | 8,830.00 | 8,910.00 | 8,427.64 | 161,538 |
| 2023-01-12 | 8,120.00 | 9,690.00 | 8,050.00 | 9,240.00 | 8,739.78 | 446,159 |
| 2023-01-11 | 7,990.00 | 8,140.00 | 7,840.00 | 8,110.00 | 7,670.95 | 42,670 |
| 2023-01-10 | 7,850.00 | 8,010.00 | 7,850.00 | 7,860.00 | 7,434.48 | 32,973 |
| 2023-01-09 | 7,770.00 | 8,050.00 | 7,630.00 | 7,800.00 | 7,377.73 | 65,172 |
| 2023-01-06 | 7,730.00 | 7,970.00 | 7,610.00 | 7,770.00 | 7,349.36 | 57,530 |
| 2023-01-05 | 7,910.00 | 8,070.00 | 7,760.00 | 7,880.00 | 7,453.40 | 33,056 |
| 2023-01-04 | 7,970.00 | 8,350.00 | 7,860.00 | 7,910.00 | 7,481.78 | 90,186 |
| 2023-01-03 | 7,820.00 | 8,080.00 | 7,600.00 | 8,040.00 | 7,604.74 | 61,533 |
| 2023-01-02 | 7,970.00 | 8,200.00 | 7,730.00 | 7,820.00 | 7,396.65 | 57,828 |
| 2022-12-29 | 8,440.00 | 8,500.00 | 7,830.00 | 7,960.00 | 7,529.07 | 208,504 |
| 2022-12-28 | 7,310.00 | 9,130.00 | 7,240.00 | 8,460.00 | 8,002.00 | 1,472,643 |
| 2022-12-27 | 7,130.00 | 7,740.00 | 7,090.00 | 7,240.00 | 6,824.40 | 168,821 |
| 2022-12-26 | 7,520.00 | 7,570.00 | 7,080.00 | 7,130.00 | 6,720.72 | 184,766 |
| 2022-12-23 | 8,170.00 | 8,170.00 | 7,630.00 | 7,650.00 | 7,210.87 | 159,215 |
| 2022-12-22 | 8,580.00 | 9,420.00 | 8,100.00 | 8,200.00 | 7,729.30 | 336,518 |
| 2022-12-21 | 8,990.00 | 9,460.00 | 8,370.00 | 8,580.00 | 8,087.48 | 427,431 |
| 2022-12-20 | 12,000.00 | 15,600.00 | 9,360.00 | 9,480.00 | 8,935.82 | 1,917,024 |
← NewerPage 16 of 16 · 932 trading days
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.