SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,330.00 | 6,500.00 | 6,330.00 | 6,400.00 | 5,265.32 | 63,370 |
| 2023-05-02 | 6,350.00 | 6,460.00 | 6,300.00 | 6,400.00 | 5,265.32 | 63,633 |
| 2023-04-28 | 6,430.00 | 6,430.00 | 6,240.00 | 6,290.00 | 5,174.82 | 75,727 |
| 2023-04-27 | 6,280.00 | 6,370.00 | 6,210.00 | 6,360.00 | 5,232.41 | 69,772 |
| 2023-04-26 | 6,320.00 | 6,420.00 | 6,250.00 | 6,280.00 | 5,166.59 | 73,672 |
| 2023-04-25 | 6,450.00 | 6,450.00 | 6,200.00 | 6,330.00 | 5,207.73 | 155,633 |
| 2023-04-24 | 6,580.00 | 6,590.00 | 6,400.00 | 6,430.00 | 5,290.00 | 164,602 |
| 2023-04-21 | 6,690.00 | 6,720.00 | 6,530.00 | 6,530.00 | 5,372.27 | 177,591 |
| 2023-04-20 | 6,900.00 | 6,900.00 | 6,650.00 | 6,710.00 | 5,520.36 | 234,768 |
| 2023-04-19 | 6,610.00 | 7,000.00 | 6,590.00 | 6,860.00 | 5,643.76 | 482,887 |
| 2023-04-18 | 6,710.00 | 6,770.00 | 6,560.00 | 6,600.00 | 5,429.86 | 151,298 |
| 2023-04-17 | 6,610.00 | 6,700.00 | 6,500.00 | 6,700.00 | 5,512.13 | 161,099 |
| 2023-04-14 | 6,780.00 | 6,800.00 | 6,590.00 | 6,590.00 | 5,421.63 | 181,871 |
| 2023-04-13 | 6,690.00 | 6,770.00 | 6,610.00 | 6,730.00 | 5,536.81 | 152,281 |
| 2023-04-12 | 6,650.00 | 6,820.00 | 6,620.00 | 6,740.00 | 5,545.04 | 240,160 |
| 2023-04-11 | 6,680.00 | 6,700.00 | 6,490.00 | 6,650.00 | 5,471.00 | 157,594 |
| 2023-04-10 | 6,580.00 | 6,710.00 | 6,450.00 | 6,620.00 | 5,446.31 | 220,113 |
| 2023-04-07 | 6,530.00 | 6,670.00 | 6,500.00 | 6,560.00 | 5,396.95 | 121,281 |
| 2023-04-06 | 6,700.00 | 6,700.00 | 6,420.00 | 6,450.00 | 5,306.45 | 258,764 |
| 2023-04-05 | 6,810.00 | 6,810.00 | 6,640.00 | 6,720.00 | 5,528.59 | 145,487 |
| 2023-04-04 | 6,700.00 | 6,840.00 | 6,660.00 | 6,780.00 | 5,577.95 | 178,531 |
| 2023-04-03 | 6,730.00 | 6,790.00 | 6,580.00 | 6,700.00 | 5,512.13 | 269,387 |
| 2023-03-31 | 6,950.00 | 6,950.00 | 6,690.00 | 6,790.00 | 5,586.17 | 254,529 |
| 2023-03-30 | 7,120.00 | 7,150.00 | 6,890.00 | 6,920.00 | 5,693.13 | 328,233 |
| 2023-03-29 | 7,020.00 | 7,140.00 | 6,890.00 | 7,050.00 | 5,800.08 | 577,613 |
| 2023-03-28 | 6,900.00 | 6,960.00 | 6,810.00 | 6,920.00 | 5,693.13 | 363,543 |
| 2023-03-27 | 6,860.00 | 6,860.00 | 6,630.00 | 6,860.00 | 5,643.76 | 381,938 |
| 2023-03-24 | 6,950.00 | 6,950.00 | 6,680.00 | 6,780.00 | 5,577.95 | 414,488 |
| 2023-03-23 | 6,550.00 | 6,910.00 | 6,450.00 | 6,800.00 | 5,594.40 | 925,222 |
| 2023-03-22 | 6,700.00 | 6,720.00 | 6,400.00 | 6,530.00 | 5,372.27 | 403,338 |
| 2023-03-21 | 6,700.00 | 6,850.00 | 6,630.00 | 6,640.00 | 5,462.77 | 440,114 |
| 2023-03-20 | 6,630.00 | 6,730.00 | 6,540.00 | 6,640.00 | 5,462.77 | 242,016 |
| 2023-03-17 | 6,700.00 | 6,710.00 | 6,580.00 | 6,630.00 | 5,454.54 | 281,768 |
| 2023-03-16 | 6,600.00 | 6,730.00 | 6,500.00 | 6,590.00 | 5,421.63 | 343,195 |
| 2023-03-15 | 6,660.00 | 6,780.00 | 6,570.00 | 6,600.00 | 5,429.86 | 597,283 |
| 2023-03-14 | 6,600.00 | 6,700.00 | 6,270.00 | 6,420.00 | 5,281.77 | 374,064 |
| 2023-03-13 | 6,250.00 | 6,630.00 | 6,200.00 | 6,560.00 | 5,396.95 | 433,265 |
| 2023-03-10 | 6,560.00 | 6,600.00 | 6,310.00 | 6,310.00 | 5,191.28 | 413,278 |
| 2023-03-09 | 6,600.00 | 6,780.00 | 6,520.00 | 6,690.00 | 5,503.90 | 645,618 |
| 2023-03-08 | 6,650.00 | 6,740.00 | 6,490.00 | 6,500.00 | 5,347.59 | 734,649 |
| 2023-03-07 | 6,790.00 | 6,930.00 | 6,600.00 | 6,720.00 | 5,528.59 | 1,855,497 |
| 2023-03-06 | 6,000.00 | 7,340.00 | 5,980.00 | 6,600.00 | 5,429.86 | 13,395,780 |
| 2023-03-03 | 5,930.00 | 6,000.00 | 5,860.00 | 5,980.00 | 4,919.78 | 31,339 |
| 2023-03-02 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 4,870.42 | 32,476 |
| 2023-02-28 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | 4,870.42 | 14,565 |
| 2023-02-27 | 5,940.00 | 5,940.00 | 5,860.00 | 5,890.00 | 4,845.74 | 22,472 |
| 2023-02-24 | 5,980.00 | 6,000.00 | 5,910.00 | 5,940.00 | 4,886.87 | 22,336 |
| 2023-02-23 | 5,970.00 | 6,000.00 | 5,940.00 | 5,950.00 | 4,895.10 | 21,339 |
| 2023-02-22 | 6,000.00 | 6,000.00 | 5,910.00 | 5,980.00 | 4,919.78 | 44,838 |
| 2023-02-21 | 6,030.00 | 6,040.00 | 5,980.00 | 6,020.00 | 4,952.69 | 35,957 |
| 2023-02-20 | 5,910.00 | 6,020.00 | 5,910.00 | 6,000.00 | 4,936.24 | 65,011 |
| 2023-02-17 | 5,910.00 | 5,940.00 | 5,870.00 | 5,910.00 | 4,862.19 | 24,304 |
| 2023-02-16 | 5,890.00 | 5,930.00 | 5,860.00 | 5,920.00 | 4,870.42 | 31,129 |
| 2023-02-15 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 4,845.74 | 20,525 |
| 2023-02-14 | 5,900.00 | 5,940.00 | 5,880.00 | 5,930.00 | 4,878.65 | 14,205 |
| 2023-02-13 | 5,920.00 | 5,950.00 | 5,880.00 | 5,910.00 | 4,862.19 | 23,071 |
| 2023-02-10 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 4,886.87 | 26,469 |
| 2023-02-09 | 5,950.00 | 5,980.00 | 5,910.00 | 5,980.00 | 4,919.78 | 25,282 |
| 2023-02-08 | 5,900.00 | 5,950.00 | 5,890.00 | 5,950.00 | 4,895.10 | 49,772 |
| 2023-02-07 | 5,880.00 | 5,910.00 | 5,880.00 | 5,890.00 | 4,845.74 | 23,630 |
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.