Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,160.00 | 9,210.00 | 8,610.00 | 8,770.00 | 8,770.00 | 1,496 |
| 2026-07-15 | 9,160.00 | 9,160.00 | 8,650.00 | 8,670.00 | 8,670.00 | 245 |
| 2026-07-14 | 8,880.00 | 8,880.00 | 8,550.00 | 8,700.00 | 8,700.00 | 1,732 |
| 2026-07-13 | 8,880.00 | 8,920.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1,612 |
| 2026-07-10 | 8,700.00 | 9,000.00 | 8,630.00 | 8,880.00 | 8,880.00 | 344 |
| 2026-07-09 | 8,840.00 | 8,840.00 | 7,970.00 | 8,700.00 | 8,700.00 | 2,751 |
| 2026-07-08 | 8,960.00 | 9,470.00 | 8,570.00 | 8,770.00 | 8,770.00 | 4,675 |
| 2026-07-07 | 9,320.00 | 9,320.00 | 8,870.00 | 8,960.00 | 8,960.00 | 688 |
| 2026-07-06 | 9,470.00 | 9,470.00 | 8,950.00 | 9,320.00 | 9,320.00 | 865 |
| 2026-07-03 | 9,690.00 | 9,690.00 | 8,710.00 | 8,920.00 | 8,920.00 | 3,557 |
| 2026-07-02 | 9,280.00 | 9,330.00 | 9,030.00 | 9,250.00 | 9,250.00 | 624 |
| 2026-07-01 | 9,240.00 | 9,290.00 | 8,900.00 | 9,280.00 | 9,280.00 | 2,245 |
| 2026-06-30 | 9,740.00 | 9,740.00 | 9,150.00 | 9,250.00 | 9,250.00 | 2,054 |
| 2026-06-29 | 9,730.00 | 9,730.00 | 9,530.00 | 9,530.00 | 9,530.00 | 627 |
| 2026-06-26 | 10,080.00 | 10,080.00 | 8,940.00 | 9,270.00 | 9,270.00 | 6,639 |
| 2026-06-25 | 10,260.00 | 10,260.00 | 9,590.00 | 9,750.00 | 9,750.00 | 290,917 |
| 2026-06-24 | 9,610.00 | 10,080.00 | 9,400.00 | 10,060.00 | 10,060.00 | 1,244 |
| 2026-06-23 | 10,280.00 | 10,280.00 | 9,600.00 | 10,090.00 | 10,090.00 | 760 |
| 2026-06-22 | 10,800.00 | 10,800.00 | 10,020.00 | 10,160.00 | 10,160.00 | 688 |
| 2026-06-19 | 10,490.00 | 10,800.00 | 10,000.00 | 10,480.00 | 10,480.00 | 3,439 |
| 2026-06-18 | 10,490.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 877 |
| 2026-06-17 | 10,420.00 | 10,490.00 | 10,300.00 | 10,480.00 | 10,480.00 | 967 |
| 2026-06-16 | 10,360.00 | 10,370.00 | 10,300.00 | 10,370.00 | 10,370.00 | 2,738 |
| 2026-06-15 | 10,280.00 | 10,400.00 | 10,110.00 | 10,370.00 | 10,370.00 | 102 |
| 2026-06-12 | 10,070.00 | 10,420.00 | 10,070.00 | 10,300.00 | 10,300.00 | 1,547 |
| 2026-06-11 | 10,200.00 | 10,200.00 | 10,010.00 | 10,150.00 | 10,150.00 | 59 |
| 2026-06-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 2,757 |
| 2026-06-09 | 9,910.00 | 10,320.00 | 9,910.00 | 10,240.00 | 10,240.00 | 619 |
| 2026-06-08 | 10,020.00 | 10,290.00 | 9,900.00 | 9,990.00 | 9,990.00 | 3,927 |
| 2026-06-05 | 10,200.00 | 10,590.00 | 10,100.00 | 10,150.00 | 10,150.00 | 2,667 |
| 2026-06-04 | 10,200.00 | 10,320.00 | 10,120.00 | 10,200.00 | 10,200.00 | 2,043 |
| 2026-06-02 | 10,110.00 | 10,290.00 | 10,000.00 | 10,180.00 | 10,180.00 | 19,522 |
| 2026-06-01 | 10,100.00 | 10,300.00 | 10,030.00 | 10,110.00 | 10,110.00 | 1,475 |
| 2026-05-29 | 10,180.00 | 10,730.00 | 10,180.00 | 10,290.00 | 10,290.00 | 13,495 |
| 2026-05-28 | 10,280.00 | 10,500.00 | 10,140.00 | 10,200.00 | 10,200.00 | 10,541 |
| 2026-05-27 | 10,500.00 | 10,500.00 | 10,200.00 | 10,280.00 | 10,280.00 | 2,505 |
| 2026-05-26 | 10,370.00 | 10,650.00 | 10,340.00 | 10,580.00 | 10,580.00 | 1,894 |
| 2026-05-22 | 10,550.00 | 10,770.00 | 10,280.00 | 10,550.00 | 10,550.00 | 1,910 |
| 2026-05-21 | 10,460.00 | 10,460.00 | 10,260.00 | 10,300.00 | 10,300.00 | 2,172 |
| 2026-05-20 | 10,650.00 | 10,890.00 | 10,350.00 | 10,500.00 | 10,500.00 | 677 |
| 2026-05-19 | 10,350.00 | 10,800.00 | 10,050.00 | 10,720.00 | 10,720.00 | 28,955 |
| 2026-05-18 | 10,470.00 | 10,610.00 | 10,090.00 | 10,310.00 | 10,310.00 | 6,187 |
| 2026-05-15 | 10,790.00 | 10,790.00 | 10,300.00 | 10,470.00 | 10,470.00 | 1,314 |
| 2026-05-14 | 10,370.00 | 10,690.00 | 10,340.00 | 10,690.00 | 10,690.00 | 2,515 |
| 2026-05-13 | 10,440.00 | 10,570.00 | 10,310.00 | 10,370.00 | 10,370.00 | 9,842 |
| 2026-05-12 | 10,740.00 | 10,780.00 | 10,320.00 | 10,430.00 | 10,430.00 | 27,817 |
| 2026-05-11 | 11,150.00 | 11,150.00 | 10,610.00 | 10,740.00 | 10,740.00 | 10,425 |
| 2026-05-08 | 10,800.00 | 11,030.00 | 10,800.00 | 11,000.00 | 11,000.00 | 583 |
| 2026-05-07 | 10,910.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,930.00 | 13,683 |
| 2026-05-06 | 11,160.00 | 11,290.00 | 10,880.00 | 10,950.00 | 10,950.00 | 14,986 |
| 2026-05-04 | 11,260.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | 10,988 |
| 2026-04-30 | 11,150.00 | 11,500.00 | 11,090.00 | 11,250.00 | 11,250.00 | 14,154 |
| 2026-04-29 | 11,160.00 | 11,160.00 | 10,970.00 | 11,140.00 | 11,140.00 | 7,604 |
| 2026-04-28 | 11,210.00 | 11,210.00 | 10,960.00 | 11,120.00 | 11,120.00 | 1,897 |
| 2026-04-27 | 11,050.00 | 11,230.00 | 10,900.00 | 11,210.00 | 11,210.00 | 2,455 |
| 2026-04-24 | 10,820.00 | 11,070.00 | 10,790.00 | 11,000.00 | 11,000.00 | 2,402 |
| 2026-04-23 | 11,030.00 | 11,120.00 | 10,700.00 | 10,900.00 | 10,900.00 | 34,045 |
| 2026-04-22 | 11,370.00 | 11,370.00 | 10,780.00 | 11,030.00 | 11,030.00 | 9,957 |
| 2026-04-21 | 12,350.00 | 12,350.00 | 11,070.00 | 11,380.00 | 11,380.00 | 19,210 |
| 2026-04-20 | 11,770.00 | 12,350.00 | 11,570.00 | 11,790.00 | 11,790.00 | 8,202 |
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.