Sewon Corporation Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10,150.00	10,300.00	10,020.00	10,110.00	9,959.85	4,562
2025-10-21	9,970.00	10,150.00	9,920.00	10,150.00	9,999.26	4,104
2025-10-20	10,200.00	10,370.00	9,900.00	9,970.00	9,821.93	18,919
2025-10-17	10,660.00	10,660.00	10,120.00	10,200.00	10,048.51	20,694
2025-10-16	10,570.00	10,930.00	10,550.00	10,660.00	10,501.68	10,494
2025-10-15	10,360.00	10,690.00	10,360.00	10,540.00	10,383.47	2,963
2025-10-14	10,570.00	10,610.00	10,260.00	10,460.00	10,304.65	12,751
2025-10-13	10,780.00	11,000.00	10,570.00	10,570.00	10,413.02	11,498
2025-10-10	10,780.00	11,100.00	10,460.00	10,900.00	10,738.12	14,016
2025-10-02	10,640.00	11,030.00	10,620.00	10,880.00	10,718.42	16,682
2025-10-01	10,730.00	11,250.00	10,570.00	10,650.00	10,491.83	22,709
2025-09-30	11,390.00	11,860.00	10,320.00	11,030.00	10,866.19	109,084
2025-09-29	10,540.00	13,420.00	10,430.00	11,490.00	11,319.36	524,526
2025-09-26	10,580.00	10,790.00	10,400.00	10,540.00	10,383.47	9,042
2025-09-25	10,700.00	11,000.00	10,330.00	10,700.00	10,541.09	19,359
2025-09-24	10,780.00	11,000.00	10,070.00	10,700.00	10,541.09	25,436
2025-09-23	10,180.00	10,800.00	9,930.00	10,610.00	10,452.43	22,211
2025-09-22	10,280.00	10,390.00	10,030.00	10,180.00	10,028.81	9,445
2025-09-19	10,070.00	10,300.00	9,970.00	10,280.00	10,127.33	10,077
2025-09-18	10,060.00	10,070.00	9,910.00	10,070.00	9,920.45	2,349
2025-09-17	9,920.00	10,090.00	9,900.00	9,960.00	9,812.08	5,421
2025-09-16	9,750.00	10,020.00	9,750.00	9,890.00	9,743.12	5,933
2025-09-15	9,870.00	9,870.00	9,730.00	9,790.00	9,644.60	6,275
2025-09-12	9,800.00	9,900.00	9,610.00	9,870.00	9,723.42	6,157
2025-09-11	9,690.00	9,850.00	9,520.00	9,750.00	9,605.20	9,159
2025-09-10	9,790.00	9,880.00	9,600.00	9,600.00	9,457.43	11,345
2025-09-09	9,770.00	9,960.00	9,650.00	9,790.00	9,644.60	3,513
2025-09-08	9,900.00	9,960.00	9,650.00	9,770.00	9,624.90	16,157
2025-09-05	9,920.00	9,940.00	9,800.00	9,890.00	9,743.12	4,563
2025-09-04	9,800.00	10,040.00	9,740.00	9,920.00	9,772.67	2,951
2025-09-03	9,840.00	9,980.00	9,750.00	9,800.00	9,654.46	13,162
2025-09-02	10,630.00	10,900.00	9,640.00	9,900.00	9,752.97	45,652
2025-09-01	10,960.00	10,970.00	10,660.00	10,700.00	10,541.09	6,518
2025-08-29	11,030.00	11,120.00	10,730.00	10,970.00	10,807.08	9,543
2025-08-28	10,770.00	11,170.00	10,690.00	11,030.00	10,866.19	10,703
2025-08-27	10,680.00	10,900.00	10,430.00	10,850.00	10,688.86	19,340
2025-08-26	10,780.00	11,000.00	10,520.00	10,710.00	10,550.94	14,683
2025-08-25	10,820.00	10,900.00	10,620.00	10,780.00	10,619.90	11,919
2025-08-22	11,110.00	11,320.00	10,660.00	10,910.00	10,747.97	15,048
2025-08-21	11,000.00	11,200.00	10,750.00	10,870.00	10,708.56	6,801
2025-08-20	10,840.00	11,000.00	10,560.00	10,950.00	10,787.38	10,633
2025-08-19	10,520.00	11,130.00	10,500.00	10,760.00	10,600.20	36,340
2025-08-18	10,780.00	10,890.00	10,340.00	10,600.00	10,442.57	23,864
2025-08-14	10,690.00	11,500.00	10,610.00	10,780.00	10,619.90	13,779
2025-08-13	10,870.00	11,110.00	10,610.00	10,770.00	10,610.05	14,897
2025-08-12	11,020.00	11,020.00	10,700.00	10,870.00	10,708.56	11,526
2025-08-11	10,600.00	11,130.00	10,520.00	11,070.00	10,905.59	30,516
2025-08-08	10,890.00	10,890.00	10,330.00	10,820.00	10,659.31	30,348
2025-08-07	10,600.00	10,800.00	10,570.00	10,780.00	10,619.90	14,085
2025-08-06	10,640.00	10,700.00	10,300.00	10,700.00	10,541.09	28,369
2025-08-05	10,050.00	10,850.00	10,050.00	10,790.00	10,629.75	51,814
2025-08-04	10,290.00	10,290.00	10,100.00	10,150.00	9,999.26	6,263
2025-08-01	10,020.00	10,300.00	10,000.00	10,110.00	9,959.85	30,489
2025-07-31	10,020.00	10,180.00	9,960.00	10,140.00	9,989.41	11,319
2025-07-30	10,150.00	10,260.00	10,030.00	10,050.00	9,900.74	11,041
2025-07-29	9,890.00	10,300.00	9,850.00	10,160.00	10,009.11	37,272
2025-07-28	9,870.00	10,100.00	9,870.00	9,890.00	9,743.12	13,909
2025-07-25	9,870.00	10,050.00	9,860.00	9,980.00	9,831.78	9,902
2025-07-24	10,020.00	10,030.00	9,830.00	9,870.00	9,723.42	20,628
2025-07-23	9,920.00	10,060.00	9,830.00	9,960.00	9,812.08	22,337

← NewerPage 5 of 16 · 931 trading daysOlder →

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.