SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,720.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,014.97 | 15,160 |
| 2024-04-24 | 5,700.00 | 5,710.00 | 5,680.00 | 5,700.00 | 5,023.79 | 10,315 |
| 2024-04-23 | 5,730.00 | 5,730.00 | 5,660.00 | 5,700.00 | 5,023.79 | 9,180 |
| 2024-04-22 | 5,680.00 | 5,720.00 | 5,660.00 | 5,720.00 | 5,041.41 | 17,304 |
| 2024-04-19 | 5,730.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,006.16 | 15,086 |
| 2024-04-18 | 5,730.00 | 5,730.00 | 5,670.00 | 5,730.00 | 5,050.23 | 10,134 |
| 2024-04-17 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,014.97 | 10,386 |
| 2024-04-16 | 5,710.00 | 5,740.00 | 5,630.00 | 5,660.00 | 4,988.53 | 22,370 |
| 2024-04-15 | 5,700.00 | 5,740.00 | 5,630.00 | 5,740.00 | 5,059.04 | 42,310 |
| 2024-04-12 | 5,750.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,059.04 | 22,879 |
| 2024-04-11 | 5,750.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,067.86 | 32,127 |
| 2024-04-09 | 5,770.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,067.86 | 26,332 |
| 2024-04-08 | 5,730.00 | 5,750.00 | 5,700.00 | 5,720.00 | 5,041.41 | 27,267 |
| 2024-04-05 | 5,730.00 | 5,750.00 | 5,700.00 | 5,720.00 | 5,041.41 | 16,583 |
| 2024-04-04 | 5,760.00 | 5,760.00 | 5,710.00 | 5,750.00 | 5,067.86 | 18,537 |
| 2024-04-03 | 5,770.00 | 5,770.00 | 5,710.00 | 5,760.00 | 5,076.67 | 14,648 |
| 2024-04-02 | 5,750.00 | 5,770.00 | 5,720.00 | 5,770.00 | 5,085.48 | 17,970 |
| 2024-04-01 | 5,770.00 | 5,770.00 | 5,710.00 | 5,760.00 | 5,076.67 | 9,816 |
| 2024-03-29 | 5,720.00 | 5,760.00 | 5,720.00 | 5,740.00 | 5,059.04 | 15,255 |
| 2024-03-28 | 5,800.00 | 5,800.00 | 5,710.00 | 5,760.00 | 5,076.67 | 30,401 |
| 2024-03-27 | 5,790.00 | 5,790.00 | 5,730.00 | 5,770.00 | 5,085.48 | 13,336 |
| 2024-03-26 | 5,800.00 | 5,800.00 | 5,760.00 | 5,780.00 | 5,094.30 | 11,334 |
| 2024-03-25 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,111.92 | 15,541 |
| 2024-03-22 | 5,770.00 | 5,800.00 | 5,750.00 | 5,780.00 | 5,094.30 | 14,963 |
| 2024-03-21 | 5,710.00 | 5,850.00 | 5,700.00 | 5,780.00 | 5,094.30 | 44,065 |
| 2024-03-20 | 5,730.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,059.04 | 21,191 |
| 2024-03-19 | 5,780.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,067.86 | 19,861 |
| 2024-03-18 | 5,790.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,067.86 | 16,772 |
| 2024-03-15 | 5,720.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,059.04 | 26,655 |
| 2024-03-14 | 5,730.00 | 5,780.00 | 5,720.00 | 5,750.00 | 5,067.86 | 21,375 |
| 2024-03-13 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,059.04 | 18,943 |
| 2024-03-12 | 5,810.00 | 5,810.00 | 5,740.00 | 5,770.00 | 5,085.48 | 12,618 |
| 2024-03-11 | 5,820.00 | 5,820.00 | 5,740.00 | 5,790.00 | 5,103.11 | 21,321 |
| 2024-03-08 | 5,820.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,094.30 | 25,272 |
| 2024-03-07 | 5,800.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,085.48 | 36,624 |
| 2024-03-06 | 5,770.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,103.11 | 19,111 |
| 2024-03-05 | 5,830.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,085.48 | 14,918 |
| 2024-03-04 | 5,740.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,103.11 | 25,201 |
| 2024-02-29 | 5,730.00 | 5,760.00 | 5,710.00 | 5,730.00 | 5,050.23 | 12,571 |
| 2024-02-28 | 5,790.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,059.04 | 60,554 |
| 2024-02-27 | 5,840.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,103.11 | 15,218 |
| 2024-02-26 | 5,880.00 | 5,880.00 | 5,790.00 | 5,830.00 | 5,138.36 | 25,656 |
| 2024-02-23 | 5,880.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,147.18 | 19,698 |
| 2024-02-22 | 5,830.00 | 5,890.00 | 5,820.00 | 5,880.00 | 5,182.43 | 24,172 |
| 2024-02-21 | 5,880.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,138.36 | 13,200 |
| 2024-02-20 | 5,860.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,155.99 | 23,339 |
| 2024-02-19 | 5,880.00 | 5,920.00 | 5,840.00 | 5,900.00 | 5,200.06 | 31,195 |
| 2024-02-16 | 5,850.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,182.43 | 23,456 |
| 2024-02-15 | 5,860.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,173.62 | 29,342 |
| 2024-02-14 | 5,840.00 | 5,860.00 | 5,790.00 | 5,840.00 | 5,147.18 | 22,398 |
| 2024-02-13 | 5,820.00 | 5,840.00 | 5,780.00 | 5,840.00 | 5,147.18 | 27,203 |
| 2024-02-08 | 5,750.00 | 5,830.00 | 5,750.00 | 5,810.00 | 5,120.74 | 28,318 |
| 2024-02-07 | 5,730.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,111.92 | 20,776 |
| 2024-02-06 | 5,720.00 | 5,750.00 | 5,680.00 | 5,750.00 | 5,067.86 | 18,983 |
| 2024-02-05 | 5,800.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,076.67 | 67,162 |
| 2024-02-02 | 5,750.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,103.11 | 29,535 |
| 2024-02-01 | 5,740.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,059.04 | 19,420 |
| 2024-01-31 | 5,670.00 | 5,710.00 | 5,630.00 | 5,710.00 | 5,032.60 | 51,836 |
| 2024-01-30 | 5,690.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,023.79 | 29,824 |
| 2024-01-29 | 5,720.00 | 5,730.00 | 5,670.00 | 5,690.00 | 5,014.97 | 21,792 |
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.