Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 11,040.00 | 11,830.00 | 11,000.00 | 11,770.00 | 11,770.00 | 15,649 |
| 2026-04-16 | 11,040.00 | 11,780.00 | 10,920.00 | 11,010.00 | 11,010.00 | 22,051 |
| 2026-04-15 | 11,000.00 | 11,300.00 | 10,930.00 | 11,100.00 | 11,100.00 | 8,016 |
| 2026-04-14 | 10,870.00 | 11,080.00 | 10,870.00 | 10,910.00 | 10,910.00 | 9,733 |
| 2026-04-13 | 10,920.00 | 10,920.00 | 10,800.00 | 10,860.00 | 10,860.00 | 4,205 |
| 2026-04-10 | 10,980.00 | 11,060.00 | 10,750.00 | 10,920.00 | 10,920.00 | 15,621 |
| 2026-04-09 | 11,030.00 | 11,030.00 | 10,820.00 | 10,840.00 | 10,840.00 | 3,367 |
| 2026-04-08 | 11,160.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | 6,608 |
| 2026-04-07 | 11,200.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 2,023 |
| 2026-04-06 | 10,820.00 | 11,000.00 | 10,820.00 | 10,910.00 | 10,910.00 | 7,023 |
| 2026-04-03 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | 4,304 |
| 2026-04-02 | 12,000.00 | 12,000.00 | 10,720.00 | 11,220.00 | 11,220.00 | 1,914 |
| 2026-04-01 | 11,330.00 | 11,950.00 | 11,190.00 | 11,550.00 | 11,550.00 | 7,204 |
| 2026-03-31 | 11,770.00 | 11,770.00 | 10,600.00 | 11,000.00 | 11,000.00 | 7,162 |
| 2026-03-30 | 11,550.00 | 11,550.00 | 11,150.00 | 11,430.00 | 11,430.00 | 2,147 |
| 2026-03-27 | 12,200.00 | 12,200.00 | 11,380.00 | 11,780.00 | 11,780.00 | 1,386 |
| 2026-03-26 | 12,140.00 | 12,370.00 | 11,820.00 | 11,970.00 | 11,970.00 | 1,381 |
| 2026-03-25 | 12,220.00 | 12,350.00 | 12,010.00 | 12,040.00 | 12,040.00 | 2,511 |
| 2026-03-24 | 12,030.00 | 12,270.00 | 11,790.00 | 12,000.00 | 12,000.00 | 2,441 |
| 2026-03-23 | 12,250.00 | 12,400.00 | 11,810.00 | 12,030.00 | 12,030.00 | 6,355 |
| 2026-03-20 | 11,280.00 | 12,700.00 | 11,280.00 | 12,510.00 | 12,510.00 | 17,577 |
| 2026-03-19 | 11,350.00 | 11,730.00 | 11,230.00 | 11,240.00 | 11,240.00 | 6,194 |
| 2026-03-18 | 11,260.00 | 11,390.00 | 11,080.00 | 11,390.00 | 11,390.00 | 7,377 |
| 2026-03-17 | 11,510.00 | 11,510.00 | 11,080.00 | 11,260.00 | 11,260.00 | 5,341 |
| 2026-03-16 | 11,280.00 | 11,650.00 | 11,120.00 | 11,510.00 | 11,510.00 | 7,461 |
| 2026-03-13 | 11,370.00 | 11,390.00 | 11,060.00 | 11,380.00 | 11,380.00 | 6,067 |
| 2026-03-12 | 11,450.00 | 11,480.00 | 11,170.00 | 11,390.00 | 11,390.00 | 21,174 |
| 2026-03-11 | 11,180.00 | 11,930.00 | 11,150.00 | 11,490.00 | 11,490.00 | 6,390 |
| 2026-03-10 | 10,830.00 | 11,280.00 | 10,830.00 | 11,270.00 | 11,270.00 | 6,359 |
| 2026-03-09 | 11,570.00 | 11,570.00 | 10,560.00 | 10,740.00 | 10,740.00 | 36,970 |
| 2026-03-06 | 11,980.00 | 12,280.00 | 11,490.00 | 11,570.00 | 11,570.00 | 10,313 |
| 2026-03-05 | 11,840.00 | 12,000.00 | 11,580.00 | 11,880.00 | 11,880.00 | 7,745 |
| 2026-03-04 | 12,900.00 | 12,900.00 | 11,060.00 | 11,210.00 | 11,210.00 | 32,675 |
| 2026-03-03 | 12,480.00 | 14,000.00 | 12,010.00 | 12,540.00 | 12,540.00 | 11,672 |
| 2026-02-27 | 12,680.00 | 12,800.00 | 12,290.00 | 12,510.00 | 12,510.00 | 11,705 |
| 2026-02-26 | 12,290.00 | 12,810.00 | 12,080.00 | 12,680.00 | 12,680.00 | 12,369 |
| 2026-02-25 | 12,200.00 | 12,800.00 | 12,070.00 | 12,280.00 | 12,280.00 | 4,699 |
| 2026-02-24 | 12,110.00 | 12,260.00 | 11,930.00 | 12,200.00 | 12,200.00 | 5,009 |
| 2026-02-23 | 12,220.00 | 12,470.00 | 12,110.00 | 12,170.00 | 12,170.00 | 10,647 |
| 2026-02-20 | 12,390.00 | 12,630.00 | 12,180.00 | 12,260.00 | 12,260.00 | 6,124 |
| 2026-02-19 | 11,900.00 | 12,900.00 | 11,870.00 | 12,390.00 | 12,390.00 | 10,954 |
| 2026-02-13 | 12,770.00 | 12,800.00 | 11,880.00 | 11,900.00 | 11,900.00 | 7,733 |
| 2026-02-12 | 11,730.00 | 12,710.00 | 11,350.00 | 12,230.00 | 12,230.00 | 20,202 |
| 2026-02-11 | 11,760.00 | 11,910.00 | 11,480.00 | 11,480.00 | 11,480.00 | 4,526 |
| 2026-02-10 | 11,210.00 | 11,790.00 | 11,140.00 | 11,760.00 | 11,760.00 | 12,614 |
| 2026-02-09 | 11,150.00 | 11,580.00 | 11,120.00 | 11,210.00 | 11,210.00 | 7,348 |
| 2026-02-06 | 11,500.00 | 11,500.00 | 10,800.00 | 11,150.00 | 11,150.00 | 13,373 |
| 2026-02-05 | 11,740.00 | 11,940.00 | 11,310.00 | 11,500.00 | 11,500.00 | 10,356 |
| 2026-02-04 | 11,260.00 | 11,700.00 | 11,160.00 | 11,690.00 | 11,690.00 | 13,236 |
| 2026-02-03 | 10,920.00 | 11,290.00 | 10,900.00 | 11,290.00 | 11,290.00 | 6,351 |
| 2026-02-02 | 11,190.00 | 11,340.00 | 10,870.00 | 10,900.00 | 10,900.00 | 15,604 |
| 2026-01-30 | 11,060.00 | 11,250.00 | 10,950.00 | 11,190.00 | 11,190.00 | 6,117 |
| 2026-01-29 | 11,340.00 | 11,340.00 | 10,900.00 | 11,060.00 | 11,060.00 | 7,698 |
| 2026-01-28 | 11,190.00 | 11,350.00 | 11,170.00 | 11,210.00 | 11,210.00 | 3,503 |
| 2026-01-27 | 11,650.00 | 11,720.00 | 11,250.00 | 11,280.00 | 11,280.00 | 9,810 |
| 2026-01-26 | 11,200.00 | 11,600.00 | 10,740.00 | 11,510.00 | 11,510.00 | 26,441 |
| 2026-01-23 | 10,950.00 | 11,070.00 | 10,840.00 | 10,920.00 | 10,920.00 | 13,526 |
| 2026-01-22 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,519 |
| 2026-01-21 | 11,070.00 | 11,630.00 | 10,950.00 | 11,100.00 | 11,100.00 | 15,062 |
| 2026-01-20 | 11,430.00 | 11,430.00 | 11,040.00 | 11,090.00 | 11,090.00 | 14,835 |
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.