SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,880.00 | 5,910.00 | 5,880.00 | 5,890.00 | 4,845.74 | 23,630 |
| 2023-02-06 | 5,880.00 | 5,890.00 | 5,850.00 | 5,880.00 | 4,837.51 | 19,668 |
| 2023-02-03 | 5,870.00 | 5,890.00 | 5,830.00 | 5,880.00 | 4,837.51 | 29,078 |
| 2023-02-02 | 5,830.00 | 5,880.00 | 5,800.00 | 5,880.00 | 4,837.51 | 45,131 |
| 2023-02-01 | 5,810.00 | 5,810.00 | 5,780.00 | 5,800.00 | 4,771.70 | 21,983 |
| 2023-01-31 | 5,750.00 | 5,810.00 | 5,730.00 | 5,800.00 | 4,771.70 | 58,898 |
| 2023-01-30 | 5,830.00 | 5,850.00 | 5,750.00 | 5,790.00 | 4,763.47 | 42,003 |
| 2023-01-27 | 5,810.00 | 5,860.00 | 5,790.00 | 5,800.00 | 4,771.70 | 47,784 |
| 2023-01-26 | 5,770.00 | 5,810.00 | 5,770.00 | 5,790.00 | 4,763.47 | 35,735 |
| 2023-01-25 | 5,750.00 | 5,790.00 | 5,750.00 | 5,770.00 | 4,747.01 | 18,294 |
| 2023-01-20 | 5,740.00 | 5,760.00 | 5,720.00 | 5,740.00 | 4,722.33 | 17,453 |
| 2023-01-19 | 5,710.00 | 5,760.00 | 5,700.00 | 5,740.00 | 4,722.33 | 14,903 |
| 2023-01-18 | 5,760.00 | 5,760.00 | 5,710.00 | 5,750.00 | 4,730.56 | 11,420 |
| 2023-01-17 | 5,740.00 | 5,750.00 | 5,710.00 | 5,740.00 | 4,722.33 | 15,962 |
| 2023-01-16 | 5,730.00 | 5,760.00 | 5,690.00 | 5,730.00 | 4,714.11 | 40,246 |
| 2023-01-13 | 5,730.00 | 5,740.00 | 5,710.00 | 5,740.00 | 4,722.33 | 13,923 |
| 2023-01-12 | 5,730.00 | 5,750.00 | 5,700.00 | 5,720.00 | 4,705.88 | 12,379 |
| 2023-01-11 | 5,750.00 | 5,760.00 | 5,700.00 | 5,720.00 | 4,705.88 | 15,049 |
| 2023-01-10 | 5,730.00 | 5,760.00 | 5,680.00 | 5,700.00 | 4,689.42 | 10,958 |
| 2023-01-09 | 5,670.00 | 5,740.00 | 5,660.00 | 5,730.00 | 4,714.11 | 23,573 |
| 2023-01-06 | 5,600.00 | 5,690.00 | 5,590.00 | 5,670.00 | 4,664.74 | 11,590 |
| 2023-01-05 | 5,610.00 | 5,690.00 | 5,580.00 | 5,650.00 | 4,648.29 | 23,599 |
| 2023-01-04 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 4,640.06 | 22,495 |
| 2023-01-03 | 5,690.00 | 5,700.00 | 5,500.00 | 5,630.00 | 4,631.84 | 43,114 |
| 2023-01-02 | 5,740.00 | 5,770.00 | 5,610.00 | 5,630.00 | 4,631.84 | 25,339 |
| 2022-12-29 | 5,860.00 | 5,860.00 | 5,680.00 | 5,740.00 | 4,722.33 | 36,872 |
| 2022-12-28 | 5,940.00 | 5,960.00 | 5,850.00 | 5,860.00 | 4,821.06 | 90,336 |
| 2022-12-27 | 6,090.00 | 6,150.00 | 6,090.00 | 6,150.00 | 4,730.56 | 78,405 |
| 2022-12-26 | 6,080.00 | 6,150.00 | 6,040.00 | 6,070.00 | 4,669.02 | 31,377 |
| 2022-12-23 | 6,130.00 | 6,150.00 | 5,990.00 | 6,080.00 | 4,676.72 | 58,472 |
| 2022-12-22 | 6,090.00 | 6,150.00 | 6,090.00 | 6,130.00 | 4,715.18 | 17,888 |
| 2022-12-21 | 6,020.00 | 6,090.00 | 6,010.00 | 6,090.00 | 4,684.41 | 16,589 |
| 2022-12-20 | 6,060.00 | 6,080.00 | 6,000.00 | 6,020.00 | 4,630.56 | 17,979 |
| 2022-12-19 | 6,060.00 | 6,070.00 | 6,030.00 | 6,060.00 | 4,661.33 | 11,056 |
| 2022-12-16 | 6,110.00 | 6,110.00 | 6,030.00 | 6,080.00 | 4,676.72 | 16,608 |
| 2022-12-15 | 6,140.00 | 6,150.00 | 6,080.00 | 6,120.00 | 4,707.48 | 25,202 |
| 2022-12-14 | 6,160.00 | 6,170.00 | 6,090.00 | 6,150.00 | 4,730.56 | 20,575 |
| 2022-12-13 | 6,150.00 | 6,170.00 | 6,060.00 | 6,160.00 | 4,738.25 | 38,001 |
| 2022-12-12 | 6,160.00 | 6,180.00 | 6,090.00 | 6,170.00 | 4,745.94 | 15,546 |
| 2022-12-09 | 6,160.00 | 6,180.00 | 6,090.00 | 6,160.00 | 4,738.25 | 13,845 |
| 2022-12-08 | 6,170.00 | 6,170.00 | 6,060.00 | 6,130.00 | 4,715.18 | 16,243 |
| 2022-12-07 | 6,150.00 | 6,170.00 | 6,090.00 | 6,140.00 | 4,722.87 | 24,165 |
| 2022-12-06 | 6,160.00 | 6,190.00 | 6,140.00 | 6,170.00 | 4,745.94 | 12,689 |
| 2022-12-05 | 6,150.00 | 6,190.00 | 6,140.00 | 6,180.00 | 4,753.64 | 18,090 |
| 2022-12-02 | 6,140.00 | 6,170.00 | 6,110.00 | 6,130.00 | 4,715.18 | 14,813 |
| 2022-12-01 | 6,090.00 | 6,160.00 | 6,050.00 | 6,140.00 | 4,722.87 | 29,183 |
| 2022-11-30 | 6,020.00 | 6,080.00 | 6,000.00 | 6,050.00 | 4,653.64 | 22,787 |
| 2022-11-29 | 5,970.00 | 6,060.00 | 5,970.00 | 6,030.00 | 4,638.26 | 23,691 |
| 2022-11-28 | 6,180.00 | 6,180.00 | 5,970.00 | 6,030.00 | 4,638.26 | 29,555 |
| 2022-11-25 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 4,730.56 | 16,371 |
| 2022-11-24 | 6,120.00 | 6,170.00 | 6,080.00 | 6,150.00 | 4,730.56 | 33,660 |
| 2022-11-23 | 6,070.00 | 6,110.00 | 6,070.00 | 6,100.00 | 4,692.10 | 21,762 |
| 2022-11-22 | 6,020.00 | 6,080.00 | 5,990.00 | 6,070.00 | 4,669.02 | 22,244 |
| 2022-11-21 | 6,020.00 | 6,050.00 | 5,980.00 | 6,030.00 | 4,638.26 | 26,806 |
| 2022-11-18 | 6,000.00 | 6,040.00 | 5,970.00 | 6,020.00 | 4,630.56 | 15,877 |
| 2022-11-17 | 6,020.00 | 6,020.00 | 5,960.00 | 6,010.00 | 4,622.87 | 20,370 |
| 2022-11-16 | 5,940.00 | 6,010.00 | 5,920.00 | 6,010.00 | 4,622.87 | 37,072 |
| 2022-11-15 | 5,860.00 | 5,940.00 | 5,860.00 | 5,930.00 | 4,561.34 | 29,299 |
| 2022-11-14 | 5,940.00 | 5,950.00 | 5,870.00 | 5,910.00 | 4,545.95 | 42,963 |
| 2022-11-11 | 5,880.00 | 5,970.00 | 5,840.00 | 5,890.00 | 4,530.57 | 39,787 |
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.