SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,590.00 | 5,610.00 | 5,510.00 | 5,550.00 | 4,566.02 | 21,146 |
| 2023-10-30 | 5,550.00 | 5,580.00 | 5,520.00 | 5,570.00 | 4,582.47 | 9,960 |
| 2023-10-27 | 5,550.00 | 5,590.00 | 5,510.00 | 5,530.00 | 4,549.56 | 22,558 |
| 2023-10-26 | 5,570.00 | 5,630.00 | 5,490.00 | 5,550.00 | 4,566.02 | 37,441 |
| 2023-10-25 | 5,630.00 | 5,670.00 | 5,600.00 | 5,660.00 | 4,656.52 | 12,771 |
| 2023-10-24 | 5,550.00 | 5,630.00 | 5,500.00 | 5,630.00 | 4,631.84 | 20,281 |
| 2023-10-23 | 5,560.00 | 5,600.00 | 5,530.00 | 5,550.00 | 4,566.02 | 20,266 |
| 2023-10-20 | 5,600.00 | 5,630.00 | 5,560.00 | 5,590.00 | 4,598.93 | 31,038 |
| 2023-10-19 | 5,670.00 | 5,670.00 | 5,580.00 | 5,650.00 | 4,648.29 | 26,068 |
| 2023-10-18 | 5,680.00 | 5,730.00 | 5,640.00 | 5,670.00 | 4,664.74 | 37,919 |
| 2023-10-17 | 5,760.00 | 5,760.00 | 5,700.00 | 5,710.00 | 4,697.65 | 19,819 |
| 2023-10-16 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 4,697.65 | 31,255 |
| 2023-10-13 | 5,770.00 | 5,770.00 | 5,680.00 | 5,730.00 | 4,714.11 | 23,746 |
| 2023-10-12 | 5,690.00 | 5,750.00 | 5,690.00 | 5,730.00 | 4,714.11 | 18,330 |
| 2023-10-11 | 5,650.00 | 5,730.00 | 5,600.00 | 5,730.00 | 4,714.11 | 21,143 |
| 2023-10-10 | 5,680.00 | 5,680.00 | 5,580.00 | 5,640.00 | 4,640.06 | 23,448 |
| 2023-10-06 | 5,460.00 | 5,670.00 | 5,460.00 | 5,650.00 | 4,648.29 | 14,021 |
| 2023-10-05 | 5,600.00 | 5,650.00 | 5,510.00 | 5,520.00 | 4,541.34 | 39,235 |
| 2023-10-04 | 5,690.00 | 5,690.00 | 5,560.00 | 5,560.00 | 4,574.25 | 29,148 |
| 2023-09-27 | 5,530.00 | 5,690.00 | 5,530.00 | 5,690.00 | 4,681.20 | 14,513 |
| 2023-09-26 | 5,640.00 | 5,650.00 | 5,560.00 | 5,620.00 | 4,623.61 | 50,031 |
| 2023-09-25 | 5,740.00 | 5,740.00 | 5,620.00 | 5,640.00 | 4,640.06 | 31,987 |
| 2023-09-22 | 5,710.00 | 5,770.00 | 5,700.00 | 5,720.00 | 4,705.88 | 26,925 |
| 2023-09-21 | 5,780.00 | 5,820.00 | 5,740.00 | 5,740.00 | 4,722.33 | 14,719 |
| 2023-09-20 | 5,760.00 | 5,820.00 | 5,750.00 | 5,790.00 | 4,763.47 | 26,804 |
| 2023-09-19 | 5,780.00 | 5,820.00 | 5,760.00 | 5,770.00 | 4,747.01 | 15,560 |
| 2023-09-18 | 5,800.00 | 5,830.00 | 5,770.00 | 5,800.00 | 4,771.70 | 19,972 |
| 2023-09-15 | 5,800.00 | 5,810.00 | 5,750.00 | 5,800.00 | 4,771.70 | 14,230 |
| 2023-09-14 | 5,730.00 | 5,780.00 | 5,720.00 | 5,770.00 | 4,747.01 | 11,674 |
| 2023-09-13 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 4,714.11 | 17,256 |
| 2023-09-12 | 5,740.00 | 5,780.00 | 5,730.00 | 5,730.00 | 4,714.11 | 20,881 |
| 2023-09-11 | 5,740.00 | 5,780.00 | 5,730.00 | 5,740.00 | 4,722.33 | 16,316 |
| 2023-09-08 | 5,710.00 | 5,760.00 | 5,710.00 | 5,740.00 | 4,722.33 | 23,501 |
| 2023-09-07 | 5,770.00 | 5,830.00 | 5,690.00 | 5,710.00 | 4,697.65 | 44,490 |
| 2023-09-06 | 5,860.00 | 5,860.00 | 5,780.00 | 5,780.00 | 4,755.24 | 18,410 |
| 2023-09-05 | 5,770.00 | 5,830.00 | 5,770.00 | 5,800.00 | 4,771.70 | 19,362 |
| 2023-09-04 | 5,890.00 | 5,890.00 | 5,790.00 | 5,800.00 | 4,771.70 | 20,227 |
| 2023-09-01 | 5,890.00 | 5,890.00 | 5,830.00 | 5,850.00 | 4,812.83 | 15,353 |
| 2023-08-31 | 5,900.00 | 5,900.00 | 5,810.00 | 5,860.00 | 4,821.06 | 23,142 |
| 2023-08-30 | 5,860.00 | 5,900.00 | 5,850.00 | 5,870.00 | 4,829.28 | 11,402 |
| 2023-08-29 | 5,780.00 | 5,860.00 | 5,780.00 | 5,840.00 | 4,804.60 | 14,697 |
| 2023-08-28 | 5,740.00 | 5,830.00 | 5,730.00 | 5,830.00 | 4,796.38 | 19,221 |
| 2023-08-25 | 5,750.00 | 5,780.00 | 5,730.00 | 5,730.00 | 4,714.11 | 17,480 |
| 2023-08-24 | 5,790.00 | 5,850.00 | 5,750.00 | 5,750.00 | 4,730.56 | 33,622 |
| 2023-08-23 | 5,840.00 | 5,840.00 | 5,760.00 | 5,760.00 | 4,738.79 | 17,644 |
| 2023-08-22 | 5,830.00 | 5,860.00 | 5,770.00 | 5,790.00 | 4,763.47 | 35,082 |
| 2023-08-21 | 5,920.00 | 5,920.00 | 5,830.00 | 5,860.00 | 4,821.06 | 15,487 |
| 2023-08-18 | 5,790.00 | 5,960.00 | 5,740.00 | 5,880.00 | 4,837.51 | 31,803 |
| 2023-08-17 | 5,800.00 | 5,870.00 | 5,670.00 | 5,810.00 | 4,779.92 | 44,970 |
| 2023-08-16 | 5,960.00 | 5,970.00 | 5,800.00 | 5,830.00 | 4,796.38 | 55,354 |
| 2023-08-14 | 5,990.00 | 6,000.00 | 5,950.00 | 5,970.00 | 4,911.56 | 21,589 |
| 2023-08-11 | 6,000.00 | 6,000.00 | 5,930.00 | 5,990.00 | 4,928.01 | 15,999 |
| 2023-08-10 | 5,970.00 | 5,970.00 | 5,860.00 | 5,940.00 | 4,886.87 | 22,197 |
| 2023-08-09 | 5,930.00 | 5,980.00 | 5,910.00 | 5,970.00 | 4,911.56 | 14,329 |
| 2023-08-08 | 5,940.00 | 5,980.00 | 5,900.00 | 5,930.00 | 4,878.65 | 30,705 |
| 2023-08-07 | 5,940.00 | 5,940.00 | 5,890.00 | 5,930.00 | 4,878.65 | 13,637 |
| 2023-08-04 | 5,950.00 | 5,960.00 | 5,880.00 | 5,960.00 | 4,903.33 | 14,598 |
| 2023-08-03 | 5,980.00 | 5,980.00 | 5,850.00 | 5,930.00 | 4,878.65 | 37,352 |
| 2023-08-02 | 5,900.00 | 6,010.00 | 5,880.00 | 5,950.00 | 4,895.10 | 51,556 |
| 2023-08-01 | 5,940.00 | 5,960.00 | 5,880.00 | 5,900.00 | 4,853.97 | 34,366 |
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.