SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,700.00 | 5,720.00 | 5,670.00 | 5,720.00 | 5,041.41 | 11,017 |
| 2024-01-25 | 5,760.00 | 5,760.00 | 5,590.00 | 5,700.00 | 5,023.79 | 48,411 |
| 2024-01-24 | 5,760.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,041.41 | 14,487 |
| 2024-01-23 | 5,760.00 | 5,760.00 | 5,700.00 | 5,760.00 | 5,076.67 | 12,798 |
| 2024-01-22 | 5,700.00 | 5,760.00 | 5,680.00 | 5,720.00 | 5,041.41 | 16,456 |
| 2024-01-19 | 5,690.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,023.79 | 26,755 |
| 2024-01-18 | 5,580.00 | 5,690.00 | 5,580.00 | 5,640.00 | 4,970.90 | 8,390 |
| 2024-01-17 | 5,700.00 | 5,710.00 | 5,580.00 | 5,610.00 | 4,944.46 | 27,541 |
| 2024-01-16 | 5,680.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,023.79 | 11,341 |
| 2024-01-15 | 5,690.00 | 5,690.00 | 5,640.00 | 5,650.00 | 4,979.72 | 11,637 |
| 2024-01-12 | 5,750.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,023.79 | 19,659 |
| 2024-01-11 | 5,780.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,067.86 | 13,001 |
| 2024-01-10 | 5,800.00 | 5,800.00 | 5,720.00 | 5,720.00 | 5,041.41 | 14,931 |
| 2024-01-09 | 5,800.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,111.92 | 23,168 |
| 2024-01-08 | 5,830.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,076.67 | 17,465 |
| 2024-01-05 | 5,710.00 | 5,810.00 | 5,710.00 | 5,790.00 | 5,103.11 | 14,721 |
| 2024-01-04 | 5,740.00 | 5,840.00 | 5,730.00 | 5,750.00 | 5,067.86 | 20,997 |
| 2024-01-03 | 5,860.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,103.11 | 32,001 |
| 2024-01-02 | 5,760.00 | 5,870.00 | 5,750.00 | 5,860.00 | 5,164.81 | 33,919 |
| 2023-12-28 | 5,900.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,120.74 | 35,986 |
| 2023-12-27 | 5,740.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,138.36 | 83,449 |
| 2023-12-26 | 5,990.00 | 6,040.00 | 5,970.00 | 6,010.00 | 4,944.46 | 74,322 |
| 2023-12-22 | 6,040.00 | 6,040.00 | 5,980.00 | 6,010.00 | 4,944.46 | 25,779 |
| 2023-12-21 | 5,980.00 | 6,030.00 | 5,970.00 | 6,010.00 | 4,944.46 | 17,086 |
| 2023-12-20 | 6,000.00 | 6,030.00 | 5,980.00 | 6,000.00 | 4,936.24 | 30,591 |
| 2023-12-19 | 5,970.00 | 6,000.00 | 5,950.00 | 6,000.00 | 4,936.24 | 24,339 |
| 2023-12-18 | 5,970.00 | 5,980.00 | 5,930.00 | 5,960.00 | 4,903.33 | 49,151 |
| 2023-12-15 | 5,880.00 | 5,960.00 | 5,850.00 | 5,930.00 | 4,878.65 | 61,238 |
| 2023-12-14 | 5,840.00 | 5,870.00 | 5,800.00 | 5,870.00 | 4,829.28 | 51,762 |
| 2023-12-13 | 5,820.00 | 5,860.00 | 5,810.00 | 5,840.00 | 4,804.60 | 10,814 |
| 2023-12-12 | 5,830.00 | 5,880.00 | 5,800.00 | 5,860.00 | 4,821.06 | 33,881 |
| 2023-12-11 | 5,870.00 | 5,900.00 | 5,840.00 | 5,880.00 | 4,837.51 | 27,793 |
| 2023-12-08 | 5,880.00 | 5,880.00 | 5,840.00 | 5,880.00 | 4,837.51 | 12,639 |
| 2023-12-07 | 5,880.00 | 5,880.00 | 5,840.00 | 5,870.00 | 4,829.28 | 6,218 |
| 2023-12-06 | 5,860.00 | 5,870.00 | 5,820.00 | 5,870.00 | 4,829.28 | 11,635 |
| 2023-12-05 | 5,890.00 | 5,890.00 | 5,850.00 | 5,860.00 | 4,821.06 | 8,476 |
| 2023-12-04 | 5,870.00 | 5,910.00 | 5,850.00 | 5,890.00 | 4,845.74 | 14,396 |
| 2023-12-01 | 5,910.00 | 5,910.00 | 5,850.00 | 5,900.00 | 4,853.97 | 16,336 |
| 2023-11-30 | 5,860.00 | 5,910.00 | 5,860.00 | 5,880.00 | 4,837.51 | 19,041 |
| 2023-11-29 | 5,920.00 | 5,920.00 | 5,860.00 | 5,890.00 | 4,845.74 | 12,570 |
| 2023-11-28 | 5,910.00 | 5,940.00 | 5,880.00 | 5,910.00 | 4,862.19 | 13,133 |
| 2023-11-27 | 5,910.00 | 5,930.00 | 5,880.00 | 5,930.00 | 4,878.65 | 30,413 |
| 2023-11-24 | 5,890.00 | 5,910.00 | 5,880.00 | 5,900.00 | 4,853.97 | 12,469 |
| 2023-11-23 | 5,940.00 | 5,940.00 | 5,880.00 | 5,910.00 | 4,862.19 | 14,738 |
| 2023-11-22 | 5,920.00 | 5,940.00 | 5,880.00 | 5,920.00 | 4,870.42 | 13,051 |
| 2023-11-21 | 5,900.00 | 5,940.00 | 5,900.00 | 5,920.00 | 4,870.42 | 14,658 |
| 2023-11-20 | 5,850.00 | 5,910.00 | 5,830.00 | 5,910.00 | 4,862.19 | 24,372 |
| 2023-11-17 | 5,850.00 | 5,870.00 | 5,820.00 | 5,850.00 | 4,812.83 | 8,972 |
| 2023-11-16 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 4,812.83 | 27,028 |
| 2023-11-15 | 5,860.00 | 5,860.00 | 5,810.00 | 5,830.00 | 4,796.38 | 21,809 |
| 2023-11-14 | 5,840.00 | 5,840.00 | 5,790.00 | 5,830.00 | 4,796.38 | 9,998 |
| 2023-11-13 | 5,850.00 | 5,860.00 | 5,760.00 | 5,790.00 | 4,763.47 | 20,601 |
| 2023-11-10 | 5,790.00 | 5,830.00 | 5,760.00 | 5,820.00 | 4,788.15 | 29,925 |
| 2023-11-09 | 5,790.00 | 5,840.00 | 5,750.00 | 5,780.00 | 4,755.24 | 17,367 |
| 2023-11-08 | 5,820.00 | 5,860.00 | 5,790.00 | 5,790.00 | 4,763.47 | 19,118 |
| 2023-11-07 | 5,870.00 | 5,870.00 | 5,760.00 | 5,820.00 | 4,788.15 | 25,633 |
| 2023-11-06 | 5,760.00 | 5,880.00 | 5,720.00 | 5,810.00 | 4,779.92 | 60,517 |
| 2023-11-03 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 4,697.65 | 16,197 |
| 2023-11-02 | 5,580.00 | 5,680.00 | 5,570.00 | 5,670.00 | 4,664.74 | 37,043 |
| 2023-11-01 | 5,560.00 | 5,620.00 | 5,520.00 | 5,570.00 | 4,582.47 | 11,836 |
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.