SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,640.00 | 5,640.00 | 5,600.00 | 5,610.00 | 4,944.46 | 7,514 |
| 2024-07-23 | 5,650.00 | 5,650.00 | 5,590.00 | 5,630.00 | 4,962.09 | 7,573 |
| 2024-07-22 | 5,690.00 | 5,690.00 | 5,590.00 | 5,610.00 | 4,944.46 | 18,296 |
| 2024-07-19 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 4,997.35 | 15,089 |
| 2024-07-18 | 5,710.00 | 5,710.00 | 5,630.00 | 5,660.00 | 4,988.53 | 12,844 |
| 2024-07-17 | 5,730.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,032.60 | 11,525 |
| 2024-07-16 | 5,710.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,032.60 | 6,480 |
| 2024-07-15 | 5,730.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,032.60 | 2,563 |
| 2024-07-12 | 5,670.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,006.16 | 10,338 |
| 2024-07-11 | 5,640.00 | 5,710.00 | 5,640.00 | 5,670.00 | 4,997.35 | 15,644 |
| 2024-07-10 | 5,740.00 | 5,740.00 | 5,640.00 | 5,670.00 | 4,997.35 | 40,571 |
| 2024-07-09 | 5,650.00 | 5,740.00 | 5,610.00 | 5,740.00 | 5,059.04 | 26,634 |
| 2024-07-08 | 5,650.00 | 5,650.00 | 5,620.00 | 5,650.00 | 4,979.72 | 6,485 |
| 2024-07-05 | 5,600.00 | 5,670.00 | 5,600.00 | 5,660.00 | 4,988.53 | 22,433 |
| 2024-07-04 | 5,650.00 | 5,650.00 | 5,590.00 | 5,630.00 | 4,962.09 | 9,736 |
| 2024-07-03 | 5,650.00 | 5,650.00 | 5,570.00 | 5,620.00 | 4,953.28 | 19,884 |
| 2024-07-02 | 5,610.00 | 5,610.00 | 5,570.00 | 5,590.00 | 4,926.84 | 10,354 |
| 2024-07-01 | 5,590.00 | 5,610.00 | 5,560.00 | 5,610.00 | 4,944.46 | 8,130 |
| 2024-06-28 | 5,560.00 | 5,600.00 | 5,560.00 | 5,590.00 | 4,926.84 | 5,299 |
| 2024-06-27 | 5,580.00 | 5,600.00 | 5,550.00 | 5,560.00 | 4,900.40 | 6,238 |
| 2024-06-26 | 5,590.00 | 5,600.00 | 5,570.00 | 5,580.00 | 4,918.02 | 9,738 |
| 2024-06-25 | 5,600.00 | 5,610.00 | 5,540.00 | 5,590.00 | 4,926.84 | 36,171 |
| 2024-06-24 | 5,650.00 | 5,650.00 | 5,590.00 | 5,600.00 | 4,935.65 | 17,505 |
| 2024-06-21 | 5,680.00 | 5,680.00 | 5,620.00 | 5,620.00 | 4,953.28 | 6,300 |
| 2024-06-20 | 5,610.00 | 5,650.00 | 5,610.00 | 5,650.00 | 4,979.72 | 5,637 |
| 2024-06-19 | 5,640.00 | 5,650.00 | 5,610.00 | 5,640.00 | 4,970.90 | 10,004 |
| 2024-06-18 | 5,600.00 | 5,640.00 | 5,600.00 | 5,640.00 | 4,970.90 | 10,681 |
| 2024-06-17 | 5,680.00 | 5,680.00 | 5,600.00 | 5,620.00 | 4,953.28 | 11,180 |
| 2024-06-14 | 5,680.00 | 5,680.00 | 5,620.00 | 5,650.00 | 4,979.72 | 12,364 |
| 2024-06-13 | 5,650.00 | 5,680.00 | 5,640.00 | 5,660.00 | 4,988.53 | 10,587 |
| 2024-06-12 | 5,680.00 | 5,680.00 | 5,630.00 | 5,660.00 | 4,988.53 | 3,955 |
| 2024-06-11 | 5,680.00 | 5,680.00 | 5,630.00 | 5,670.00 | 4,997.35 | 7,312 |
| 2024-06-10 | 5,650.00 | 5,670.00 | 5,620.00 | 5,660.00 | 4,988.53 | 12,128 |
| 2024-06-07 | 5,700.00 | 5,700.00 | 5,650.00 | 5,670.00 | 4,997.35 | 8,567 |
| 2024-06-05 | 5,650.00 | 5,690.00 | 5,600.00 | 5,670.00 | 4,997.35 | 23,730 |
| 2024-06-04 | 5,710.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,006.16 | 12,433 |
| 2024-06-03 | 5,730.00 | 5,730.00 | 5,650.00 | 5,690.00 | 5,014.97 | 11,039 |
| 2024-05-31 | 5,680.00 | 5,700.00 | 5,610.00 | 5,670.00 | 4,997.35 | 14,356 |
| 2024-05-30 | 5,710.00 | 5,710.00 | 5,600.00 | 5,600.00 | 4,935.65 | 33,577 |
| 2024-05-29 | 5,700.00 | 5,720.00 | 5,660.00 | 5,680.00 | 5,006.16 | 12,995 |
| 2024-05-28 | 5,710.00 | 5,710.00 | 5,670.00 | 5,700.00 | 5,023.79 | 4,930 |
| 2024-05-27 | 5,710.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,023.79 | 22,457 |
| 2024-05-24 | 5,740.00 | 5,750.00 | 5,710.00 | 5,710.00 | 5,032.60 | 7,054 |
| 2024-05-23 | 5,760.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,059.04 | 5,775 |
| 2024-05-22 | 5,750.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,050.23 | 4,430 |
| 2024-05-21 | 5,720.00 | 5,760.00 | 5,660.00 | 5,750.00 | 5,067.86 | 38,069 |
| 2024-05-20 | 5,730.00 | 5,730.00 | 5,680.00 | 5,720.00 | 5,041.41 | 19,333 |
| 2024-05-17 | 5,710.00 | 5,740.00 | 5,690.00 | 5,700.00 | 5,023.79 | 24,780 |
| 2024-05-16 | 5,770.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,050.23 | 21,352 |
| 2024-05-14 | 5,780.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,076.67 | 9,321 |
| 2024-05-13 | 5,800.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,094.30 | 33,949 |
| 2024-05-10 | 5,790.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,111.92 | 6,046 |
| 2024-05-09 | 5,790.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,103.11 | 7,935 |
| 2024-05-08 | 5,800.00 | 5,810.00 | 5,770.00 | 5,790.00 | 5,103.11 | 7,301 |
| 2024-05-07 | 5,790.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,111.92 | 16,574 |
| 2024-05-03 | 5,800.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5,103.11 | 7,059 |
| 2024-05-02 | 5,800.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,111.92 | 10,616 |
| 2024-04-30 | 5,750.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,111.92 | 45,596 |
| 2024-04-29 | 5,720.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,094.30 | 59,087 |
| 2024-04-26 | 5,690.00 | 5,720.00 | 5,680.00 | 5,710.00 | 5,032.60 | 18,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.