Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,230.00 | 11,890.00 | 10,120.00 | 11,890.00 | 11,713.42 | 720,259 |
| 2025-01-21 | 11,490.00 | 11,890.00 | 10,230.00 | 10,600.00 | 10,442.57 | 1,871,245 |
| 2025-01-20 | 10,330.00 | 10,330.00 | 9,920.00 | 10,330.00 | 10,176.58 | 361,137 |
| 2025-01-17 | 6,120.00 | 7,950.00 | 6,100.00 | 7,950.00 | 7,831.93 | 442,757 |
| 2025-01-16 | 6,030.00 | 6,120.00 | 6,030.00 | 6,120.00 | 6,029.11 | 322 |
| 2025-01-15 | 6,070.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,009.41 | 491 |
| 2025-01-14 | 5,980.00 | 6,070.00 | 5,980.00 | 6,070.00 | 5,979.85 | 146 |
| 2025-01-13 | 6,080.00 | 6,080.00 | 5,980.00 | 5,980.00 | 5,891.19 | 285 |
| 2025-01-10 | 6,150.00 | 6,150.00 | 6,080.00 | 6,080.00 | 5,989.70 | 561 |
| 2025-01-09 | 6,100.00 | 6,160.00 | 6,050.00 | 6,150.00 | 6,058.66 | 427 |
| 2025-01-08 | 6,050.00 | 6,180.00 | 6,040.00 | 6,040.00 | 5,950.30 | 750 |
| 2025-01-07 | 5,980.00 | 6,060.00 | 5,980.00 | 6,050.00 | 5,960.15 | 555 |
| 2025-01-06 | 5,920.00 | 6,070.00 | 5,920.00 | 5,980.00 | 5,891.19 | 319 |
| 2025-01-03 | 5,860.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,832.08 | 335 |
| 2025-01-02 | 5,900.00 | 6,110.00 | 5,830.00 | 5,860.00 | 5,772.97 | 459 |
| 2024-12-30 | 5,840.00 | 6,030.00 | 5,780.00 | 5,780.00 | 5,694.16 | 3,159 |
| 2024-12-27 | 6,030.00 | 6,030.00 | 5,670.00 | 5,840.00 | 5,753.27 | 2,104 |
| 2024-12-26 | 6,080.00 | 6,190.00 | 6,030.00 | 6,030.00 | 5,792.67 | 223 |
| 2024-12-24 | 6,020.00 | 6,260.00 | 5,960.00 | 6,080.00 | 5,840.71 | 256 |
| 2024-12-23 | 5,900.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,687.00 | 1,783 |
| 2024-12-20 | 6,040.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,667.79 | 1,495 |
| 2024-12-19 | 6,010.00 | 6,060.00 | 5,930.00 | 6,040.00 | 5,802.28 | 1,083 |
| 2024-12-18 | 6,160.00 | 6,160.00 | 5,930.00 | 6,010.00 | 5,773.46 | 620 |
| 2024-12-17 | 6,010.00 | 6,080.00 | 5,910.00 | 5,930.00 | 5,696.61 | 1,602 |
| 2024-12-16 | 5,900.00 | 6,260.00 | 5,850.00 | 6,010.00 | 5,773.46 | 3,673 |
| 2024-12-13 | 5,780.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,667.79 | 149 |
| 2024-12-12 | 5,840.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,552.51 | 1,805 |
| 2024-12-11 | 5,660.00 | 5,870.00 | 5,660.00 | 5,840.00 | 5,610.15 | 1,087 |
| 2024-12-10 | 5,720.00 | 5,720.00 | 5,530.00 | 5,720.00 | 5,494.87 | 6,474 |
| 2024-12-09 | 5,710.00 | 5,760.00 | 5,560.00 | 5,670.00 | 5,446.84 | 7,641 |
| 2024-12-06 | 5,850.00 | 5,950.00 | 5,690.00 | 5,710.00 | 5,485.27 | 1,512 |
| 2024-12-05 | 5,930.00 | 5,940.00 | 5,830.00 | 5,930.00 | 5,696.61 | 1,639 |
| 2024-12-04 | 5,780.00 | 5,990.00 | 5,750.00 | 5,990.00 | 5,754.25 | 1,733 |
| 2024-12-03 | 5,820.00 | 6,000.00 | 5,780.00 | 5,820.00 | 5,590.94 | 1,665 |
| 2024-12-02 | 5,940.00 | 6,050.00 | 5,820.00 | 5,820.00 | 5,590.94 | 1,164 |
| 2024-11-29 | 6,060.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,706.22 | 506 |
| 2024-11-28 | 5,980.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,744.64 | 507 |
| 2024-11-27 | 6,060.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,725.43 | 394 |
| 2024-11-26 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 5,763.85 | 364 |
| 2024-11-25 | 5,950.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,725.43 | 262 |
| 2024-11-22 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 5,715.82 | 273 |
| 2024-11-21 | 5,820.00 | 5,950.00 | 5,710.00 | 5,950.00 | 5,715.82 | 2,566 |
| 2024-11-20 | 5,950.00 | 5,950.00 | 5,770.00 | 5,790.00 | 5,562.12 | 2,714 |
| 2024-11-19 | 5,780.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,571.73 | 132 |
| 2024-11-18 | 5,950.00 | 5,950.00 | 5,640.00 | 5,780.00 | 5,552.51 | 1,853 |
| 2024-11-15 | 5,580.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,398.81 | 306 |
| 2024-11-14 | 5,670.00 | 5,830.00 | 5,570.00 | 5,570.00 | 5,350.78 | 7,076 |
| 2024-11-13 | 6,040.00 | 6,040.00 | 5,670.00 | 5,670.00 | 5,446.84 | 10,332 |
| 2024-11-12 | 6,090.00 | 6,090.00 | 5,810.00 | 6,000.00 | 5,763.85 | 6,122 |
| 2024-11-11 | 6,250.00 | 6,250.00 | 6,090.00 | 6,100.00 | 5,859.92 | 1,869 |
| 2024-11-08 | 6,130.00 | 6,220.00 | 6,130.00 | 6,140.00 | 5,898.34 | 376 |
| 2024-11-07 | 6,090.00 | 6,320.00 | 6,090.00 | 6,130.00 | 5,888.74 | 252 |
| 2024-11-06 | 6,240.00 | 6,240.00 | 6,070.00 | 6,090.00 | 5,850.31 | 2,380 |
| 2024-11-05 | 6,140.00 | 6,280.00 | 6,140.00 | 6,160.00 | 5,917.56 | 1,069 |
| 2024-11-04 | 6,430.00 | 6,440.00 | 6,110.00 | 6,170.00 | 5,927.16 | 7,468 |
| 2024-11-01 | 6,500.00 | 6,500.00 | 6,020.00 | 6,150.00 | 5,907.95 | 2,562 |
| 2024-10-31 | 6,160.00 | 6,510.00 | 6,060.00 | 6,060.00 | 5,821.49 | 3,845 |
| 2024-10-30 | 6,180.00 | 6,330.00 | 6,080.00 | 6,120.00 | 5,879.13 | 745 |
| 2024-10-29 | 6,280.00 | 6,280.00 | 6,160.00 | 6,170.00 | 5,927.16 | 618 |
| 2024-10-28 | 6,280.00 | 6,290.00 | 6,180.00 | 6,180.00 | 5,936.77 | 1,118 |
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.