Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8,700.00 | 9,050.00 | 8,640.00 | 8,860.00 | 8,728.42 | 57,988 |
| 2025-04-21 | 9,050.00 | 9,070.00 | 8,450.00 | 8,780.00 | 8,649.60 | 113,258 |
| 2025-04-18 | 8,990.00 | 8,990.00 | 8,410.00 | 8,950.00 | 8,817.08 | 149,151 |
| 2025-04-17 | 9,290.00 | 9,340.00 | 8,600.00 | 9,160.00 | 9,023.96 | 113,074 |
| 2025-04-16 | 10,000.00 | 10,220.00 | 9,200.00 | 9,270.00 | 9,132.33 | 169,951 |
| 2025-04-15 | 10,110.00 | 10,150.00 | 9,300.00 | 10,000.00 | 9,851.49 | 222,022 |
| 2025-04-14 | 10,420.00 | 11,490.00 | 9,900.00 | 10,190.00 | 10,038.66 | 546,578 |
| 2025-04-11 | 12,080.00 | 12,540.00 | 10,430.00 | 11,180.00 | 11,013.96 | 290,516 |
| 2025-04-10 | 11,950.00 | 12,710.00 | 11,710.00 | 11,830.00 | 11,654.31 | 298,885 |
| 2025-04-09 | 13,900.00 | 14,990.00 | 11,410.00 | 11,950.00 | 11,772.52 | 1,873,533 |
| 2025-04-08 | 9,060.00 | 11,710.00 | 9,020.00 | 11,710.00 | 11,536.09 | 361,802 |
| 2025-04-07 | 8,580.00 | 9,010.00 | 8,380.00 | 9,010.00 | 8,876.19 | 282,093 |
| 2025-04-04 | 7,600.00 | 9,180.00 | 7,290.00 | 8,810.00 | 8,679.16 | 480,649 |
| 2025-04-03 | 7,950.00 | 8,300.00 | 7,460.00 | 7,600.00 | 7,487.13 | 184,616 |
| 2025-04-02 | 8,060.00 | 8,110.00 | 7,630.00 | 7,990.00 | 7,871.34 | 45,883 |
| 2025-04-01 | 7,420.00 | 8,250.00 | 7,340.00 | 8,060.00 | 7,940.30 | 129,798 |
| 2025-03-31 | 7,890.00 | 8,200.00 | 7,260.00 | 7,420.00 | 7,309.80 | 80,091 |
| 2025-03-28 | 8,150.00 | 8,260.00 | 7,660.00 | 8,000.00 | 7,881.19 | 45,414 |
| 2025-03-27 | 7,900.00 | 8,220.00 | 7,630.00 | 8,150.00 | 8,028.96 | 47,650 |
| 2025-03-26 | 7,870.00 | 8,220.00 | 7,700.00 | 7,900.00 | 7,782.67 | 44,618 |
| 2025-03-25 | 7,900.00 | 8,150.00 | 7,630.00 | 7,870.00 | 7,753.12 | 27,018 |
| 2025-03-24 | 7,630.00 | 8,020.00 | 7,590.00 | 7,880.00 | 7,762.97 | 30,652 |
| 2025-03-21 | 7,750.00 | 8,000.00 | 7,460.00 | 7,630.00 | 7,516.68 | 35,590 |
| 2025-03-20 | 7,950.00 | 7,990.00 | 7,590.00 | 7,870.00 | 7,753.12 | 30,512 |
| 2025-03-19 | 8,260.00 | 8,310.00 | 7,880.00 | 8,060.00 | 7,940.30 | 37,942 |
| 2025-03-18 | 8,250.00 | 8,360.00 | 8,080.00 | 8,300.00 | 8,176.73 | 28,275 |
| 2025-03-17 | 7,930.00 | 8,340.00 | 7,860.00 | 8,240.00 | 8,117.62 | 38,888 |
| 2025-03-14 | 7,730.00 | 8,010.00 | 7,680.00 | 7,940.00 | 7,822.08 | 20,849 |
| 2025-03-13 | 7,960.00 | 7,960.00 | 7,620.00 | 7,750.00 | 7,634.90 | 24,117 |
| 2025-03-12 | 7,780.00 | 7,970.00 | 7,710.00 | 7,970.00 | 7,851.63 | 29,160 |
| 2025-03-11 | 7,870.00 | 7,940.00 | 7,630.00 | 7,850.00 | 7,733.42 | 25,122 |
| 2025-03-10 | 7,500.00 | 7,980.00 | 7,380.00 | 7,980.00 | 7,861.49 | 47,308 |
| 2025-03-07 | 7,900.00 | 8,090.00 | 7,360.00 | 7,500.00 | 7,388.61 | 62,782 |
| 2025-03-06 | 8,020.00 | 8,060.00 | 7,800.00 | 7,950.00 | 7,831.93 | 40,365 |
| 2025-03-05 | 7,670.00 | 8,110.00 | 7,650.00 | 8,020.00 | 7,900.89 | 47,891 |
| 2025-03-04 | 8,030.00 | 8,150.00 | 7,470.00 | 7,670.00 | 7,556.09 | 71,500 |
| 2025-02-28 | 8,150.00 | 8,400.00 | 7,830.00 | 8,030.00 | 7,910.74 | 78,257 |
| 2025-02-27 | 8,610.00 | 8,930.00 | 8,200.00 | 8,400.00 | 8,275.25 | 119,076 |
| 2025-02-26 | 8,850.00 | 9,100.00 | 8,390.00 | 8,690.00 | 8,560.94 | 82,720 |
| 2025-02-25 | 8,970.00 | 9,250.00 | 8,660.00 | 8,780.00 | 8,649.60 | 90,944 |
| 2025-02-24 | 8,450.00 | 9,080.00 | 8,310.00 | 9,080.00 | 8,945.15 | 100,345 |
| 2025-02-21 | 8,830.00 | 8,950.00 | 8,410.00 | 8,640.00 | 8,511.68 | 117,726 |
| 2025-02-20 | 8,200.00 | 8,950.00 | 8,140.00 | 8,950.00 | 8,817.08 | 309,265 |
| 2025-02-19 | 7,800.00 | 8,290.00 | 7,660.00 | 8,240.00 | 8,117.62 | 77,167 |
| 2025-02-18 | 7,970.00 | 7,980.00 | 7,690.00 | 7,790.00 | 7,674.31 | 52,212 |
| 2025-02-17 | 8,370.00 | 8,370.00 | 7,950.00 | 7,960.00 | 7,841.78 | 61,987 |
| 2025-02-14 | 8,140.00 | 8,400.00 | 8,020.00 | 8,350.00 | 8,225.99 | 67,653 |
| 2025-02-13 | 8,110.00 | 8,280.00 | 7,830.00 | 8,190.00 | 8,068.37 | 81,288 |
| 2025-02-12 | 8,460.00 | 8,770.00 | 8,050.00 | 8,140.00 | 8,019.11 | 190,833 |
| 2025-02-11 | 8,350.00 | 8,370.00 | 8,170.00 | 8,350.00 | 8,225.99 | 90,519 |
| 2025-02-10 | 8,080.00 | 8,410.00 | 8,080.00 | 8,310.00 | 8,186.58 | 105,798 |
| 2025-02-07 | 8,320.00 | 8,340.00 | 7,880.00 | 8,000.00 | 7,881.19 | 94,280 |
| 2025-02-06 | 8,400.00 | 8,580.00 | 8,100.00 | 8,320.00 | 8,196.44 | 194,898 |
| 2025-02-05 | 8,330.00 | 8,570.00 | 8,250.00 | 8,350.00 | 8,225.99 | 101,236 |
| 2025-02-04 | 8,540.00 | 8,780.00 | 8,180.00 | 8,430.00 | 8,304.80 | 130,041 |
| 2025-02-03 | 9,280.00 | 9,310.00 | 8,310.00 | 8,520.00 | 8,393.47 | 218,492 |
| 2025-01-31 | 9,970.00 | 10,180.00 | 9,310.00 | 9,450.00 | 9,309.65 | 368,072 |
| 2025-01-24 | 12,440.00 | 12,660.00 | 10,150.00 | 10,380.00 | 10,225.84 | 452,062 |
| 2025-01-23 | 11,490.00 | 13,000.00 | 11,310.00 | 12,800.00 | 12,609.90 | 1,022,214 |
| 2025-01-22 | 11,230.00 | 11,890.00 | 10,120.00 | 11,890.00 | 11,713.42 | 720,259 |
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.