SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,880.00 | 5,950.00 | 5,850.00 | 5,940.00 | 4,886.87 | 32,216 |
| 2023-07-28 | 5,810.00 | 5,900.00 | 5,760.00 | 5,880.00 | 4,837.51 | 33,079 |
| 2023-07-27 | 5,800.00 | 5,820.00 | 5,680.00 | 5,740.00 | 4,722.33 | 45,071 |
| 2023-07-26 | 5,880.00 | 5,880.00 | 5,560.00 | 5,630.00 | 4,631.84 | 158,549 |
| 2023-07-25 | 5,940.00 | 5,970.00 | 5,830.00 | 5,840.00 | 4,804.60 | 84,845 |
| 2023-07-24 | 6,060.00 | 6,060.00 | 5,900.00 | 5,940.00 | 4,886.87 | 73,272 |
| 2023-07-21 | 6,100.00 | 6,100.00 | 6,010.00 | 6,060.00 | 4,985.60 | 37,224 |
| 2023-07-20 | 6,080.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,018.51 | 31,743 |
| 2023-07-19 | 6,190.00 | 6,190.00 | 6,080.00 | 6,100.00 | 5,018.51 | 44,370 |
| 2023-07-18 | 6,260.00 | 6,280.00 | 6,140.00 | 6,170.00 | 5,076.10 | 49,613 |
| 2023-07-17 | 6,170.00 | 6,290.00 | 6,170.00 | 6,260.00 | 5,150.14 | 38,496 |
| 2023-07-14 | 6,190.00 | 6,250.00 | 6,180.00 | 6,200.00 | 5,100.78 | 37,457 |
| 2023-07-13 | 6,130.00 | 6,250.00 | 6,060.00 | 6,180.00 | 5,084.32 | 73,442 |
| 2023-07-12 | 6,090.00 | 6,100.00 | 5,990.00 | 6,080.00 | 5,002.05 | 42,052 |
| 2023-07-11 | 6,030.00 | 6,120.00 | 6,010.00 | 6,120.00 | 5,034.96 | 35,847 |
| 2023-07-10 | 5,930.00 | 6,050.00 | 5,930.00 | 6,030.00 | 4,960.92 | 27,400 |
| 2023-07-07 | 6,000.00 | 6,040.00 | 5,900.00 | 5,990.00 | 4,928.01 | 48,711 |
| 2023-07-06 | 6,140.00 | 6,170.00 | 5,970.00 | 5,980.00 | 4,919.78 | 129,949 |
| 2023-07-05 | 6,260.00 | 6,280.00 | 6,100.00 | 6,140.00 | 5,051.42 | 82,818 |
| 2023-07-04 | 6,250.00 | 6,320.00 | 6,190.00 | 6,230.00 | 5,125.46 | 88,202 |
| 2023-07-03 | 6,270.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,150.14 | 45,011 |
| 2023-06-30 | 6,240.00 | 6,240.00 | 6,130.00 | 6,190.00 | 5,092.55 | 48,772 |
| 2023-06-29 | 6,260.00 | 6,320.00 | 6,170.00 | 6,170.00 | 5,076.10 | 66,991 |
| 2023-06-28 | 6,280.00 | 6,320.00 | 6,240.00 | 6,240.00 | 5,133.69 | 31,203 |
| 2023-06-27 | 6,330.00 | 6,330.00 | 6,250.00 | 6,280.00 | 5,166.59 | 39,066 |
| 2023-06-26 | 6,290.00 | 6,350.00 | 6,230.00 | 6,290.00 | 5,174.82 | 59,485 |
| 2023-06-23 | 6,320.00 | 6,380.00 | 6,270.00 | 6,310.00 | 5,191.28 | 42,412 |
| 2023-06-22 | 6,350.00 | 6,390.00 | 6,290.00 | 6,320.00 | 5,199.50 | 44,495 |
| 2023-06-21 | 6,400.00 | 6,430.00 | 6,340.00 | 6,350.00 | 5,224.18 | 46,193 |
| 2023-06-20 | 6,510.00 | 6,510.00 | 6,360.00 | 6,400.00 | 5,265.32 | 69,495 |
| 2023-06-19 | 6,510.00 | 6,510.00 | 6,420.00 | 6,470.00 | 5,322.91 | 53,981 |
| 2023-06-16 | 6,410.00 | 6,530.00 | 6,380.00 | 6,470.00 | 5,322.91 | 89,489 |
| 2023-06-15 | 6,410.00 | 6,430.00 | 6,330.00 | 6,380.00 | 5,248.87 | 42,453 |
| 2023-06-14 | 6,490.00 | 6,500.00 | 6,320.00 | 6,390.00 | 5,257.09 | 82,323 |
| 2023-06-13 | 6,410.00 | 6,550.00 | 6,410.00 | 6,460.00 | 5,314.68 | 83,385 |
| 2023-06-12 | 6,400.00 | 6,450.00 | 6,380.00 | 6,420.00 | 5,281.77 | 42,099 |
| 2023-06-09 | 6,370.00 | 6,450.00 | 6,370.00 | 6,400.00 | 5,265.32 | 37,417 |
| 2023-06-08 | 6,360.00 | 6,420.00 | 6,350.00 | 6,400.00 | 5,265.32 | 39,675 |
| 2023-06-07 | 6,390.00 | 6,500.00 | 6,370.00 | 6,420.00 | 5,281.77 | 50,272 |
| 2023-06-05 | 6,430.00 | 6,450.00 | 6,370.00 | 6,430.00 | 5,290.00 | 57,768 |
| 2023-06-02 | 6,400.00 | 6,440.00 | 6,300.00 | 6,390.00 | 5,257.09 | 35,292 |
| 2023-06-01 | 6,380.00 | 6,450.00 | 6,340.00 | 6,340.00 | 5,215.96 | 32,507 |
| 2023-05-31 | 6,400.00 | 6,440.00 | 6,330.00 | 6,350.00 | 5,224.18 | 33,291 |
| 2023-05-30 | 6,280.00 | 6,420.00 | 6,280.00 | 6,360.00 | 5,232.41 | 54,786 |
| 2023-05-26 | 6,340.00 | 6,390.00 | 6,240.00 | 6,240.00 | 5,133.69 | 99,605 |
| 2023-05-25 | 6,380.00 | 6,410.00 | 6,310.00 | 6,370.00 | 5,240.64 | 31,589 |
| 2023-05-24 | 6,390.00 | 6,440.00 | 6,340.00 | 6,380.00 | 5,248.87 | 36,749 |
| 2023-05-23 | 6,380.00 | 6,460.00 | 6,380.00 | 6,390.00 | 5,257.09 | 54,953 |
| 2023-05-22 | 6,500.00 | 6,500.00 | 6,310.00 | 6,390.00 | 5,257.09 | 65,229 |
| 2023-05-19 | 6,530.00 | 6,530.00 | 6,390.00 | 6,450.00 | 5,306.45 | 41,974 |
| 2023-05-18 | 6,400.00 | 6,470.00 | 6,380.00 | 6,450.00 | 5,306.45 | 82,043 |
| 2023-05-17 | 6,300.00 | 6,430.00 | 6,240.00 | 6,390.00 | 5,257.09 | 47,654 |
| 2023-05-16 | 6,290.00 | 6,350.00 | 6,220.00 | 6,240.00 | 5,133.69 | 72,281 |
| 2023-05-15 | 6,360.00 | 6,400.00 | 6,240.00 | 6,300.00 | 5,183.05 | 85,893 |
| 2023-05-12 | 6,520.00 | 6,520.00 | 6,350.00 | 6,360.00 | 5,232.41 | 53,098 |
| 2023-05-11 | 6,420.00 | 6,610.00 | 6,350.00 | 6,490.00 | 5,339.36 | 109,920 |
| 2023-05-10 | 6,380.00 | 6,430.00 | 6,320.00 | 6,350.00 | 5,224.18 | 38,226 |
| 2023-05-09 | 6,390.00 | 6,430.00 | 6,320.00 | 6,380.00 | 5,248.87 | 47,348 |
| 2023-05-08 | 6,350.00 | 6,480.00 | 6,340.00 | 6,410.00 | 5,273.55 | 65,380 |
| 2023-05-04 | 6,360.00 | 6,400.00 | 6,300.00 | 6,330.00 | 5,207.73 | 59,060 |
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.