Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,350.00 | 8,350.00 | 7,950.00 | 8,090.00 | 8,090.00 | 2,693 |
| 2026-10-15 | 8,000.00 | 8,600.00 | 7,910.00 | 8,600.00 | 8,600.00 | 1,641 |
| 2026-10-14 | 8,080.00 | 8,330.00 | 8,020.00 | 8,020.00 | 8,020.00 | 430 |
| 2026-10-13 | 8,110.00 | 8,110.00 | 8,040.00 | 8,090.00 | 8,090.00 | 113 |
| 2026-10-12 | 8,030.00 | 8,420.00 | 8,010.00 | 8,110.00 | 8,110.00 | 937 |
| 2026-10-08 | 8,060.00 | 8,330.00 | 8,010.00 | 8,120.00 | 8,120.00 | 1,693 |
| 2026-10-07 | 8,180.00 | 8,180.00 | 8,020.00 | 8,040.00 | 8,040.00 | 10,008 |
| 2026-10-06 | 8,210.00 | 8,490.00 | 8,040.00 | 8,180.00 | 8,180.00 | 6,911 |
| 2026-10-02 | 8,130.00 | 8,400.00 | 8,130.00 | 8,200.00 | 8,200.00 | 3,671 |
| 2026-10-01 | 8,390.00 | 8,390.00 | 8,100.00 | 8,210.00 | 8,210.00 | 8,348 |
| 2026-09-30 | 8,690.00 | 8,690.00 | 8,180.00 | 8,310.00 | 8,310.00 | 1,204 |
| 2026-09-29 | 8,400.00 | 8,450.00 | 8,340.00 | 8,420.00 | 8,420.00 | 1,225 |
| 2026-09-28 | 8,250.00 | 8,590.00 | 8,210.00 | 8,420.00 | 8,420.00 | 3,092 |
| 2026-09-23 | 8,570.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | 4,119 |
| 2026-09-22 | 8,760.00 | 8,760.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1,326 |
| 2026-09-21 | 8,430.00 | 8,430.00 | 8,310.00 | 8,400.00 | 8,400.00 | 4,033 |
| 2026-09-18 | 8,570.00 | 8,850.00 | 8,330.00 | 8,330.00 | 8,330.00 | 581 |
| 2026-09-17 | 8,860.00 | 8,860.00 | 8,340.00 | 8,490.00 | 8,490.00 | 4,001 |
| 2026-09-16 | 8,870.00 | 8,870.00 | 8,390.00 | 8,510.00 | 8,510.00 | 430 |
| 2026-09-15 | 8,500.00 | 8,810.00 | 8,340.00 | 8,540.00 | 8,540.00 | 46 |
| 2026-09-14 | 8,900.00 | 8,900.00 | 8,310.00 | 8,510.00 | 8,510.00 | 371 |
| 2026-09-11 | 8,470.00 | 8,520.00 | 8,220.00 | 8,460.00 | 8,460.00 | 1,487 |
| 2026-09-10 | 8,790.00 | 8,790.00 | 8,400.00 | 8,560.00 | 8,560.00 | 488 |
| 2026-09-09 | 8,480.00 | 8,890.00 | 8,400.00 | 8,420.00 | 8,420.00 | 759 |
| 2026-09-08 | 8,900.00 | 8,900.00 | 8,410.00 | 8,490.00 | 8,490.00 | 122 |
| 2026-09-07 | 8,480.00 | 8,590.00 | 8,430.00 | 8,430.00 | 8,430.00 | 265 |
| 2026-09-04 | 8,600.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,480.00 | 484 |
| 2026-09-03 | 8,590.00 | 8,880.00 | 8,370.00 | 8,670.00 | 8,670.00 | 1,406 |
| 2026-09-02 | 8,310.00 | 8,580.00 | 8,310.00 | 8,580.00 | 8,580.00 | 1,605 |
| 2026-09-01 | 8,570.00 | 8,710.00 | 8,200.00 | 8,520.00 | 8,520.00 | 8,063 |
| 2026-08-31 | 8,670.00 | 8,670.00 | 8,410.00 | 8,570.00 | 8,570.00 | 861 |
| 2026-08-28 | 8,900.00 | 8,900.00 | 8,420.00 | 8,670.00 | 8,670.00 | 1,283 |
| 2026-08-27 | 9,060.00 | 9,060.00 | 8,320.00 | 8,480.00 | 8,480.00 | 19,873 |
| 2026-08-26 | 8,970.00 | 9,070.00 | 8,900.00 | 8,980.00 | 8,980.00 | 265 |
| 2026-08-25 | 8,940.00 | 9,070.00 | 8,610.00 | 9,010.00 | 9,010.00 | 309 |
| 2026-08-24 | 9,060.00 | 9,090.00 | 8,680.00 | 9,060.00 | 9,060.00 | 110 |
| 2026-08-21 | 9,200.00 | 9,200.00 | 8,620.00 | 9,000.00 | 9,000.00 | 340 |
| 2026-08-20 | 8,770.00 | 9,020.00 | 8,750.00 | 8,960.00 | 8,960.00 | 1,398 |
| 2026-08-19 | 8,900.00 | 8,900.00 | 8,610.00 | 8,620.00 | 8,620.00 | 1,097 |
| 2026-08-18 | 9,050.00 | 9,050.00 | 8,700.00 | 8,710.00 | 8,710.00 | 2,961 |
| 2026-08-14 | 8,880.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,940.00 | 1,251 |
| 2026-08-13 | 8,970.00 | 8,970.00 | 8,810.00 | 8,880.00 | 8,880.00 | 2,001 |
| 2026-08-12 | 8,900.00 | 9,190.00 | 8,780.00 | 8,900.00 | 8,900.00 | 4,163 |
| 2026-08-11 | 9,000.00 | 9,000.00 | 8,750.00 | 8,910.00 | 8,910.00 | 2,832 |
| 2026-08-10 | 8,740.00 | 8,910.00 | 8,670.00 | 8,830.00 | 8,830.00 | 3,213 |
| 2026-08-07 | 8,730.00 | 8,790.00 | 8,620.00 | 8,790.00 | 8,790.00 | 689 |
| 2026-08-06 | 8,750.00 | 8,870.00 | 8,700.00 | 8,760.00 | 8,760.00 | 2,846 |
| 2026-08-05 | 8,900.00 | 8,970.00 | 8,660.00 | 8,770.00 | 8,770.00 | 5,888 |
| 2026-08-04 | 8,430.00 | 9,170.00 | 8,430.00 | 8,920.00 | 8,920.00 | 2,320 |
| 2026-08-03 | 8,550.00 | 9,150.00 | 8,500.00 | 8,970.00 | 8,970.00 | 124 |
| 2026-07-31 | 9,090.00 | 9,090.00 | 8,550.00 | 8,550.00 | 8,550.00 | 3,832 |
| 2026-07-30 | 8,890.00 | 9,210.00 | 8,510.00 | 8,530.00 | 8,530.00 | 1,757 |
| 2026-07-29 | 8,880.00 | 8,900.00 | 8,230.00 | 8,520.00 | 8,520.00 | 5,992 |
| 2026-07-28 | 9,190.00 | 9,200.00 | 8,330.00 | 8,520.00 | 8,520.00 | 1,779 |
| 2026-07-27 | 9,210.00 | 9,210.00 | 8,610.00 | 8,630.00 | 8,630.00 | 951 |
| 2026-07-24 | 8,850.00 | 8,850.00 | 8,550.00 | 8,560.00 | 8,560.00 | 1,997 |
| 2026-07-23 | 8,720.00 | 9,090.00 | 8,460.00 | 8,670.00 | 8,670.00 | 2,525 |
| 2026-07-22 | 8,810.00 | 9,140.00 | 8,610.00 | 8,710.00 | 8,710.00 | 520 |
| 2026-07-21 | 8,600.00 | 8,840.00 | 8,570.00 | 8,770.00 | 8,770.00 | 303 |
| 2026-07-20 | 9,130.00 | 9,130.00 | 8,470.00 | 8,760.00 | 8,760.00 | 4,200 |
Page 1 of 5 · 243 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.