Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,220.00 | 6,260.00 | 6,150.00 | 6,220.00 | 5,975.20 | 2,314 |
| 2024-10-24 | 6,390.00 | 6,390.00 | 6,220.00 | 6,220.00 | 5,975.20 | 1,945 |
| 2024-10-23 | 6,260.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,148.11 | 360 |
| 2024-10-22 | 6,380.00 | 6,380.00 | 6,260.00 | 6,260.00 | 6,013.62 | 1,556 |
| 2024-10-21 | 6,310.00 | 6,670.00 | 6,310.00 | 6,390.00 | 6,138.50 | 391 |
| 2024-10-18 | 6,360.00 | 6,360.00 | 6,310.00 | 6,310.00 | 6,061.65 | 3,391 |
| 2024-10-17 | 6,380.00 | 6,410.00 | 6,330.00 | 6,370.00 | 6,119.29 | 2,379 |
| 2024-10-16 | 6,340.00 | 6,380.00 | 6,310.00 | 6,380.00 | 6,128.90 | 1,491 |
| 2024-10-15 | 6,410.00 | 6,450.00 | 6,330.00 | 6,360.00 | 6,109.69 | 1,120 |
| 2024-10-14 | 6,440.00 | 6,610.00 | 6,410.00 | 6,410.00 | 6,157.72 | 1,007 |
| 2024-10-11 | 6,420.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,157.72 | 887 |
| 2024-10-10 | 6,390.00 | 6,740.00 | 6,350.00 | 6,450.00 | 6,196.14 | 1,199 |
| 2024-10-08 | 6,330.00 | 6,600.00 | 6,330.00 | 6,400.00 | 6,148.11 | 466 |
| 2024-10-07 | 6,380.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,119.29 | 243 |
| 2024-10-04 | 6,330.00 | 6,730.00 | 6,310.00 | 6,430.00 | 6,176.93 | 689 |
| 2024-10-02 | 6,350.00 | 6,410.00 | 6,250.00 | 6,330.00 | 6,080.87 | 3,963 |
| 2024-09-30 | 6,440.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,157.72 | 2,989 |
| 2024-09-27 | 6,490.00 | 6,620.00 | 6,490.00 | 6,500.00 | 6,244.18 | 444 |
| 2024-09-26 | 6,540.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,292.21 | 197 |
| 2024-09-25 | 6,440.00 | 6,570.00 | 6,440.00 | 6,570.00 | 6,311.42 | 1,353 |
| 2024-09-24 | 6,490.00 | 6,570.00 | 6,440.00 | 6,440.00 | 6,186.54 | 1,370 |
| 2024-09-23 | 6,580.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,292.21 | 306 |
| 2024-09-20 | 6,500.00 | 6,660.00 | 6,500.00 | 6,640.00 | 6,378.67 | 186 |
| 2024-09-19 | 6,730.00 | 6,920.00 | 6,480.00 | 6,590.00 | 6,330.63 | 3,414 |
| 2024-09-13 | 6,410.00 | 6,610.00 | 6,390.00 | 6,550.00 | 6,292.21 | 813 |
| 2024-09-12 | 6,400.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,119.29 | 277 |
| 2024-09-11 | 6,600.00 | 6,600.00 | 6,360.00 | 6,460.00 | 6,205.75 | 130 |
| 2024-09-10 | 6,390.00 | 6,530.00 | 6,330.00 | 6,340.00 | 6,090.47 | 3,107 |
| 2024-09-09 | 6,450.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,138.50 | 638 |
| 2024-09-06 | 6,330.00 | 6,550.00 | 6,300.00 | 6,450.00 | 6,196.14 | 2,296 |
| 2024-09-05 | 6,350.00 | 6,350.00 | 6,330.00 | 6,330.00 | 6,080.87 | 332 |
| 2024-09-04 | 6,340.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,148.11 | 527 |
| 2024-09-03 | 6,440.00 | 6,880.00 | 6,410.00 | 6,410.00 | 6,157.72 | 1,564 |
| 2024-09-02 | 6,390.00 | 6,410.00 | 6,390.00 | 6,410.00 | 6,157.72 | 230 |
| 2024-08-30 | 6,470.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,138.50 | 530 |
| 2024-08-29 | 6,510.00 | 6,510.00 | 6,440.00 | 6,440.00 | 6,186.54 | 230 |
| 2024-08-28 | 6,390.00 | 6,510.00 | 6,360.00 | 6,510.00 | 6,253.78 | 333 |
| 2024-08-27 | 6,380.00 | 6,430.00 | 6,300.00 | 6,340.00 | 6,090.47 | 3,601 |
| 2024-08-26 | 6,330.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,071.26 | 5,791 |
| 2024-08-23 | 6,350.00 | 6,450.00 | 6,290.00 | 6,290.00 | 6,042.44 | 7,924 |
| 2024-08-22 | 6,520.00 | 6,520.00 | 6,270.00 | 6,340.00 | 6,090.47 | 9,079 |
| 2024-08-21 | 6,300.00 | 6,320.00 | 6,280.00 | 6,320.00 | 6,071.26 | 4,063 |
| 2024-08-20 | 6,340.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,052.05 | 17,663 |
| 2024-08-19 | 6,460.00 | 6,460.00 | 6,280.00 | 6,290.00 | 6,042.44 | 3,415 |
| 2024-08-16 | 6,520.00 | 6,520.00 | 6,290.00 | 6,310.00 | 6,061.65 | 13,672 |
| 2024-08-14 | 6,520.00 | 6,520.00 | 6,300.00 | 6,310.00 | 6,061.65 | 1,555 |
| 2024-08-13 | 6,330.00 | 6,390.00 | 6,300.00 | 6,310.00 | 6,061.65 | 3,637 |
| 2024-08-12 | 6,340.00 | 6,440.00 | 6,300.00 | 6,320.00 | 6,071.26 | 8,695 |
| 2024-08-09 | 6,320.00 | 6,340.00 | 6,320.00 | 6,340.00 | 6,090.47 | 87 |
| 2024-08-08 | 6,300.00 | 6,300.00 | 6,250.00 | 6,280.00 | 6,032.83 | 89 |
| 2024-08-07 | 6,310.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,032.83 | 4,730 |
| 2024-08-06 | 6,290.00 | 6,460.00 | 6,280.00 | 6,360.00 | 6,109.69 | 2,093 |
| 2024-08-05 | 6,500.00 | 6,500.00 | 6,140.00 | 6,220.00 | 5,975.20 | 5,057 |
| 2024-08-02 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,292.21 | 1,473 |
| 2024-08-01 | 6,610.00 | 6,610.00 | 6,570.00 | 6,600.00 | 6,340.24 | 638 |
| 2024-07-31 | 6,640.00 | 6,650.00 | 6,570.00 | 6,590.00 | 6,330.63 | 1,843 |
| 2024-07-30 | 6,650.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,388.27 | 267 |
| 2024-07-29 | 6,620.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,388.27 | 2,772 |
| 2024-07-26 | 6,700.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,340.24 | 1,823 |
| 2024-07-25 | 6,780.00 | 6,900.00 | 6,680.00 | 6,700.00 | 6,436.30 | 969 |
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.