SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,790.00 | 5,840.00 | 5,770.00 | 5,840.00 | 4,492.11 | 46,331 |
| 2022-08-10 | 5,870.00 | 5,870.00 | 5,720.00 | 5,750.00 | 4,422.88 | 84,234 |
| 2022-08-09 | 5,840.00 | 5,890.00 | 5,790.00 | 5,870.00 | 4,515.19 | 31,278 |
| 2022-08-08 | 5,850.00 | 5,860.00 | 5,800.00 | 5,850.00 | 4,499.80 | 23,300 |
| 2022-08-05 | 5,810.00 | 5,840.00 | 5,770.00 | 5,840.00 | 4,492.11 | 46,905 |
| 2022-08-04 | 5,840.00 | 5,840.00 | 5,780.00 | 5,800.00 | 4,461.34 | 33,343 |
| 2022-08-03 | 5,740.00 | 5,840.00 | 5,700.00 | 5,840.00 | 4,492.11 | 14,845 |
| 2022-08-02 | 5,780.00 | 5,780.00 | 5,700.00 | 5,740.00 | 4,415.19 | 12,666 |
| 2022-08-01 | 5,790.00 | 5,790.00 | 5,740.00 | 5,780.00 | 4,445.96 | 21,009 |
| 2022-07-29 | 5,760.00 | 5,810.00 | 5,760.00 | 5,790.00 | 4,453.65 | 16,541 |
| 2022-07-28 | 5,810.00 | 5,830.00 | 5,730.00 | 5,790.00 | 4,453.65 | 29,714 |
| 2022-07-27 | 5,720.00 | 5,990.00 | 5,680.00 | 5,810.00 | 4,469.03 | 35,393 |
| 2022-07-26 | 5,700.00 | 5,740.00 | 5,680.00 | 5,730.00 | 4,407.50 | 3,105 |
| 2022-07-25 | 5,740.00 | 5,750.00 | 5,650.00 | 5,720.00 | 4,399.81 | 31,038 |
| 2022-07-22 | 5,790.00 | 5,800.00 | 5,700.00 | 5,740.00 | 4,415.19 | 10,715 |
| 2022-07-21 | 5,780.00 | 5,810.00 | 5,720.00 | 5,750.00 | 4,422.88 | 26,441 |
| 2022-07-20 | 5,800.00 | 5,800.00 | 5,710.00 | 5,760.00 | 4,430.57 | 27,234 |
| 2022-07-19 | 5,790.00 | 5,790.00 | 5,670.00 | 5,750.00 | 4,422.88 | 8,005 |
| 2022-07-18 | 5,640.00 | 5,740.00 | 5,610.00 | 5,730.00 | 4,407.50 | 12,024 |
| 2022-07-15 | 5,600.00 | 5,600.00 | 5,510.00 | 5,580.00 | 4,292.12 | 11,362 |
| 2022-07-14 | 5,620.00 | 5,620.00 | 5,550.00 | 5,590.00 | 4,299.81 | 8,031 |
| 2022-07-13 | 5,630.00 | 5,650.00 | 5,540.00 | 5,620.00 | 4,322.89 | 8,092 |
| 2022-07-12 | 5,650.00 | 5,650.00 | 5,510.00 | 5,630.00 | 4,330.58 | 13,977 |
| 2022-07-11 | 5,690.00 | 5,700.00 | 5,610.00 | 5,680.00 | 4,369.04 | 18,070 |
| 2022-07-08 | 5,650.00 | 5,770.00 | 5,620.00 | 5,650.00 | 4,345.96 | 19,707 |
| 2022-07-07 | 5,570.00 | 5,630.00 | 5,530.00 | 5,600.00 | 4,307.50 | 10,434 |
| 2022-07-06 | 5,560.00 | 5,590.00 | 5,500.00 | 5,540.00 | 4,261.35 | 17,001 |
| 2022-07-05 | 5,340.00 | 5,610.00 | 5,340.00 | 5,540.00 | 4,261.35 | 33,653 |
| 2022-07-04 | 5,480.00 | 5,480.00 | 5,300.00 | 5,400.00 | 4,153.66 | 22,856 |
| 2022-07-01 | 5,610.00 | 5,690.00 | 5,380.00 | 5,500.00 | 4,230.58 | 36,450 |
| 2022-06-30 | 5,630.00 | 5,660.00 | 5,540.00 | 5,630.00 | 4,330.58 | 16,565 |
| 2022-06-29 | 5,600.00 | 5,660.00 | 5,530.00 | 5,660.00 | 4,353.65 | 12,432 |
| 2022-06-28 | 5,610.00 | 5,670.00 | 5,600.00 | 5,670.00 | 4,361.35 | 10,778 |
| 2022-06-27 | 5,620.00 | 5,680.00 | 5,520.00 | 5,660.00 | 4,353.65 | 35,729 |
| 2022-06-24 | 5,350.00 | 5,600.00 | 5,350.00 | 5,600.00 | 4,307.50 | 35,968 |
| 2022-06-23 | 5,600.00 | 5,700.00 | 5,190.00 | 5,430.00 | 4,176.74 | 80,821 |
| 2022-06-22 | 5,800.00 | 5,800.00 | 5,550.00 | 5,700.00 | 4,384.42 | 32,138 |
| 2022-06-21 | 5,640.00 | 5,750.00 | 5,560.00 | 5,740.00 | 4,415.19 | 78,791 |
| 2022-06-20 | 5,950.00 | 5,950.00 | 5,570.00 | 5,640.00 | 4,338.27 | 89,986 |
| 2022-06-17 | 5,830.00 | 5,940.00 | 5,790.00 | 5,940.00 | 4,569.03 | 29,155 |
| 2022-06-16 | 5,930.00 | 6,080.00 | 5,890.00 | 5,930.00 | 4,561.34 | 30,445 |
| 2022-06-15 | 6,100.00 | 6,100.00 | 5,860.00 | 5,890.00 | 4,530.57 | 53,407 |
| 2022-06-14 | 6,110.00 | 6,150.00 | 6,000.00 | 6,100.00 | 4,692.10 | 55,399 |
| 2022-06-13 | 6,380.00 | 6,380.00 | 6,150.00 | 6,170.00 | 4,745.94 | 25,959 |
| 2022-06-10 | 6,400.00 | 6,400.00 | 6,330.00 | 6,380.00 | 4,907.48 | 13,349 |
| 2022-06-09 | 6,470.00 | 6,470.00 | 6,360.00 | 6,420.00 | 4,938.24 | 13,813 |
| 2022-06-08 | 6,420.00 | 6,480.00 | 6,410.00 | 6,460.00 | 4,969.01 | 14,095 |
| 2022-06-07 | 6,490.00 | 6,490.00 | 6,400.00 | 6,430.00 | 4,945.94 | 13,483 |
| 2022-06-03 | 6,480.00 | 6,480.00 | 6,420.00 | 6,470.00 | 4,976.70 | 10,501 |
| 2022-06-02 | 6,440.00 | 6,470.00 | 6,410.00 | 6,420.00 | 4,938.24 | 27,569 |
| 2022-05-31 | 6,440.00 | 6,450.00 | 6,400.00 | 6,420.00 | 4,938.24 | 49,977 |
| 2022-05-30 | 6,360.00 | 6,430.00 | 6,360.00 | 6,420.00 | 4,938.24 | 14,294 |
| 2022-05-27 | 6,310.00 | 6,380.00 | 6,300.00 | 6,350.00 | 4,884.40 | 5,920 |
| 2022-05-26 | 6,370.00 | 6,410.00 | 6,280.00 | 6,280.00 | 4,830.56 | 20,271 |
| 2022-05-25 | 6,340.00 | 6,390.00 | 6,290.00 | 6,370.00 | 4,899.78 | 19,993 |
| 2022-05-24 | 6,460.00 | 6,460.00 | 6,300.00 | 6,340.00 | 4,876.71 | 29,064 |
| 2022-05-23 | 6,440.00 | 6,480.00 | 6,420.00 | 6,460.00 | 4,969.01 | 14,425 |
| 2022-05-20 | 6,400.00 | 6,470.00 | 6,350.00 | 6,470.00 | 4,976.70 | 17,752 |
| 2022-05-19 | 6,330.00 | 6,400.00 | 6,270.00 | 6,400.00 | 4,922.86 | 25,164 |
| 2022-05-18 | 6,480.00 | 6,480.00 | 6,370.00 | 6,410.00 | 4,930.55 | 27,568 |
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.