SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,890.00 | 5,910.00 | 5,820.00 | 5,820.00 | 4,476.73 | 35,844 |
| 2022-11-09 | 5,820.00 | 5,910.00 | 5,810.00 | 5,900.00 | 4,538.26 | 23,946 |
| 2022-11-08 | 5,790.00 | 5,840.00 | 5,790.00 | 5,830.00 | 4,484.42 | 18,654 |
| 2022-11-07 | 5,810.00 | 5,820.00 | 5,770.00 | 5,800.00 | 4,461.34 | 24,452 |
| 2022-11-04 | 5,720.00 | 5,800.00 | 5,660.00 | 5,800.00 | 4,461.34 | 18,115 |
| 2022-11-03 | 5,660.00 | 5,750.00 | 5,630.00 | 5,750.00 | 4,422.88 | 14,354 |
| 2022-11-02 | 5,710.00 | 5,740.00 | 5,680.00 | 5,720.00 | 4,399.81 | 16,902 |
| 2022-11-01 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 4,392.11 | 21,650 |
| 2022-10-31 | 5,700.00 | 5,700.00 | 5,640.00 | 5,660.00 | 4,353.65 | 18,183 |
| 2022-10-28 | 5,630.00 | 5,690.00 | 5,580.00 | 5,680.00 | 4,369.04 | 18,253 |
| 2022-10-27 | 5,610.00 | 5,710.00 | 5,610.00 | 5,630.00 | 4,330.58 | 16,807 |
| 2022-10-26 | 5,640.00 | 5,650.00 | 5,610.00 | 5,610.00 | 4,315.19 | 10,814 |
| 2022-10-25 | 5,700.00 | 5,740.00 | 5,630.00 | 5,630.00 | 4,330.58 | 12,315 |
| 2022-10-24 | 5,660.00 | 5,730.00 | 5,660.00 | 5,700.00 | 4,384.42 | 23,126 |
| 2022-10-21 | 5,600.00 | 5,670.00 | 5,600.00 | 5,660.00 | 4,353.65 | 14,973 |
| 2022-10-20 | 5,680.00 | 5,740.00 | 5,610.00 | 5,670.00 | 4,361.35 | 28,435 |
| 2022-10-19 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 4,392.11 | 10,622 |
| 2022-10-18 | 5,720.00 | 5,800.00 | 5,670.00 | 5,730.00 | 4,407.50 | 18,434 |
| 2022-10-17 | 5,570.00 | 5,700.00 | 5,530.00 | 5,700.00 | 4,384.42 | 10,171 |
| 2022-10-14 | 5,560.00 | 5,660.00 | 5,560.00 | 5,620.00 | 4,322.89 | 19,491 |
| 2022-10-13 | 5,590.00 | 5,590.00 | 5,450.00 | 5,580.00 | 4,292.12 | 20,312 |
| 2022-10-12 | 5,500.00 | 5,610.00 | 5,490.00 | 5,590.00 | 4,299.81 | 31,877 |
| 2022-10-11 | 5,670.00 | 5,670.00 | 5,510.00 | 5,650.00 | 4,345.96 | 31,208 |
| 2022-10-07 | 5,660.00 | 5,740.00 | 5,630.00 | 5,730.00 | 4,407.50 | 7,604 |
| 2022-10-06 | 5,580.00 | 5,720.00 | 5,580.00 | 5,660.00 | 4,353.65 | 21,792 |
| 2022-10-05 | 5,610.00 | 5,690.00 | 5,580.00 | 5,620.00 | 4,322.89 | 12,683 |
| 2022-10-04 | 5,520.00 | 5,630.00 | 5,520.00 | 5,600.00 | 4,307.50 | 28,633 |
| 2022-09-30 | 5,510.00 | 5,590.00 | 5,400.00 | 5,520.00 | 4,245.97 | 22,695 |
| 2022-09-29 | 5,650.00 | 5,650.00 | 5,510.00 | 5,520.00 | 4,245.97 | 21,754 |
| 2022-09-28 | 5,650.00 | 5,710.00 | 5,440.00 | 5,540.00 | 4,261.35 | 61,160 |
| 2022-09-27 | 5,600.00 | 5,720.00 | 5,560.00 | 5,660.00 | 4,353.65 | 24,231 |
| 2022-09-26 | 5,740.00 | 5,870.00 | 5,580.00 | 5,580.00 | 4,292.12 | 51,552 |
| 2022-09-23 | 5,810.00 | 5,830.00 | 5,720.00 | 5,820.00 | 4,476.73 | 13,858 |
| 2022-09-22 | 5,800.00 | 5,850.00 | 5,750.00 | 5,830.00 | 4,484.42 | 29,586 |
| 2022-09-21 | 5,820.00 | 5,930.00 | 5,810.00 | 5,830.00 | 4,484.42 | 16,755 |
| 2022-09-20 | 5,780.00 | 5,870.00 | 5,780.00 | 5,840.00 | 4,492.11 | 24,891 |
| 2022-09-19 | 5,920.00 | 5,920.00 | 5,790.00 | 5,850.00 | 4,499.80 | 28,553 |
| 2022-09-16 | 5,960.00 | 5,970.00 | 5,870.00 | 5,920.00 | 4,553.64 | 42,780 |
| 2022-09-15 | 6,000.00 | 6,030.00 | 5,940.00 | 5,980.00 | 4,599.80 | 27,782 |
| 2022-09-14 | 5,910.00 | 5,950.00 | 5,850.00 | 5,950.00 | 4,576.72 | 22,132 |
| 2022-09-13 | 6,020.00 | 6,020.00 | 5,940.00 | 6,000.00 | 4,615.18 | 23,618 |
| 2022-09-08 | 5,930.00 | 5,960.00 | 5,900.00 | 5,940.00 | 4,569.03 | 24,543 |
| 2022-09-07 | 5,970.00 | 5,970.00 | 5,840.00 | 5,950.00 | 4,576.72 | 16,874 |
| 2022-09-06 | 5,880.00 | 5,980.00 | 5,880.00 | 5,970.00 | 4,592.10 | 13,352 |
| 2022-09-05 | 5,900.00 | 5,970.00 | 5,860.00 | 5,880.00 | 4,522.88 | 14,302 |
| 2022-09-02 | 5,900.00 | 5,990.00 | 5,900.00 | 5,900.00 | 4,538.26 | 39,116 |
| 2022-09-01 | 6,020.00 | 6,020.00 | 5,930.00 | 5,930.00 | 4,561.34 | 27,646 |
| 2022-08-31 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 4,645.95 | 13,102 |
| 2022-08-30 | 5,950.00 | 6,050.00 | 5,950.00 | 6,030.00 | 4,638.26 | 24,921 |
| 2022-08-29 | 5,860.00 | 6,010.00 | 5,860.00 | 5,980.00 | 4,599.80 | 21,509 |
| 2022-08-26 | 6,030.00 | 6,060.00 | 6,000.00 | 6,050.00 | 4,653.64 | 31,550 |
| 2022-08-25 | 6,020.00 | 6,060.00 | 5,980.00 | 6,020.00 | 4,630.56 | 56,701 |
| 2022-08-24 | 5,970.00 | 6,010.00 | 5,940.00 | 5,990.00 | 4,607.49 | 20,987 |
| 2022-08-23 | 5,900.00 | 5,990.00 | 5,880.00 | 5,940.00 | 4,569.03 | 47,148 |
| 2022-08-22 | 5,950.00 | 6,000.00 | 5,930.00 | 5,970.00 | 4,592.10 | 36,161 |
| 2022-08-19 | 5,950.00 | 6,080.00 | 5,940.00 | 5,990.00 | 4,607.49 | 71,353 |
| 2022-08-18 | 5,950.00 | 5,980.00 | 5,850.00 | 5,970.00 | 4,592.10 | 61,055 |
| 2022-08-17 | 5,960.00 | 6,000.00 | 5,900.00 | 5,960.00 | 4,584.41 | 42,666 |
| 2022-08-16 | 5,880.00 | 6,050.00 | 5,840.00 | 5,960.00 | 4,584.41 | 117,602 |
| 2022-08-12 | 5,850.00 | 5,870.00 | 5,810.00 | 5,870.00 | 4,515.19 | 32,195 |
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.