SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,250.00 | 6,430.00 | 6,240.00 | 6,410.00 | 4,930.55 | 64,872 |
| 2022-05-16 | 6,200.00 | 6,240.00 | 6,180.00 | 6,180.00 | 4,753.64 | 17,703 |
| 2022-05-13 | 6,170.00 | 6,250.00 | 6,150.00 | 6,190.00 | 4,761.33 | 13,391 |
| 2022-05-12 | 6,280.00 | 6,280.00 | 6,130.00 | 6,170.00 | 4,745.94 | 28,630 |
| 2022-05-11 | 6,220.00 | 6,300.00 | 6,160.00 | 6,280.00 | 4,830.56 | 21,240 |
| 2022-05-10 | 6,170.00 | 6,220.00 | 6,130.00 | 6,220.00 | 4,784.40 | 38,196 |
| 2022-05-09 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 4,845.94 | 21,216 |
| 2022-05-06 | 6,440.00 | 6,450.00 | 6,380.00 | 6,430.00 | 4,945.94 | 12,169 |
| 2022-05-04 | 6,480.00 | 6,520.00 | 6,450.00 | 6,480.00 | 4,984.40 | 19,653 |
| 2022-05-03 | 6,480.00 | 6,520.00 | 6,450.00 | 6,480.00 | 4,984.40 | 15,596 |
| 2022-05-02 | 6,490.00 | 6,560.00 | 6,400.00 | 6,500.00 | 4,999.78 | 30,340 |
| 2022-04-29 | 6,540.00 | 6,540.00 | 6,450.00 | 6,500.00 | 4,999.78 | 39,011 |
| 2022-04-28 | 6,540.00 | 6,580.00 | 6,450.00 | 6,500.00 | 4,999.78 | 28,110 |
| 2022-04-27 | 6,440.00 | 6,540.00 | 6,410.00 | 6,540.00 | 5,030.55 | 21,163 |
| 2022-04-26 | 6,540.00 | 6,580.00 | 6,500.00 | 6,540.00 | 5,030.55 | 25,276 |
| 2022-04-25 | 6,490.00 | 6,550.00 | 6,470.00 | 6,540.00 | 5,030.55 | 26,962 |
| 2022-04-22 | 6,610.00 | 6,610.00 | 6,530.00 | 6,570.00 | 5,053.62 | 26,907 |
| 2022-04-21 | 6,550.00 | 6,660.00 | 6,520.00 | 6,610.00 | 5,084.39 | 60,056 |
| 2022-04-20 | 6,570.00 | 6,580.00 | 6,530.00 | 6,550.00 | 5,038.24 | 35,263 |
| 2022-04-19 | 6,480.00 | 6,560.00 | 6,460.00 | 6,560.00 | 5,045.93 | 36,532 |
| 2022-04-18 | 6,470.00 | 6,550.00 | 6,420.00 | 6,480.00 | 4,984.40 | 51,100 |
| 2022-04-15 | 6,370.00 | 6,460.00 | 6,360.00 | 6,450.00 | 4,961.32 | 41,800 |
| 2022-04-14 | 6,380.00 | 6,400.00 | 6,320.00 | 6,390.00 | 4,915.17 | 37,795 |
| 2022-04-13 | 6,300.00 | 6,370.00 | 6,300.00 | 6,350.00 | 4,884.40 | 31,181 |
| 2022-04-12 | 6,320.00 | 6,320.00 | 6,270.00 | 6,300.00 | 4,845.94 | 22,402 |
| 2022-04-11 | 6,350.00 | 6,350.00 | 6,300.00 | 6,320.00 | 4,861.32 | 24,611 |
| 2022-04-08 | 6,280.00 | 6,350.00 | 6,280.00 | 6,320.00 | 4,861.32 | 36,480 |
| 2022-04-07 | 6,340.00 | 6,340.00 | 6,230.00 | 6,300.00 | 4,845.94 | 47,575 |
| 2022-04-06 | 6,320.00 | 6,380.00 | 6,300.00 | 6,340.00 | 4,876.71 | 44,779 |
| 2022-04-05 | 6,350.00 | 6,350.00 | 6,290.00 | 6,310.00 | 4,853.63 | 23,613 |
| 2022-04-04 | 6,310.00 | 6,330.00 | 6,290.00 | 6,330.00 | 4,869.02 | 36,936 |
| 2022-04-01 | 6,310.00 | 6,370.00 | 6,270.00 | 6,310.00 | 4,853.63 | 25,114 |
| 2022-03-31 | 6,310.00 | 6,320.00 | 6,280.00 | 6,310.00 | 4,853.63 | 37,651 |
| 2022-03-30 | 6,290.00 | 6,360.00 | 6,280.00 | 6,300.00 | 4,845.94 | 55,652 |
| 2022-03-29 | 6,260.00 | 6,280.00 | 6,230.00 | 6,270.00 | 4,822.86 | 29,009 |
| 2022-03-28 | 6,180.00 | 6,250.00 | 6,180.00 | 6,230.00 | 4,792.10 | 44,493 |
| 2022-03-25 | 6,230.00 | 6,260.00 | 6,140.00 | 6,190.00 | 4,761.33 | 90,596 |
| 2022-03-24 | 5,990.00 | 6,120.00 | 5,920.00 | 6,000.00 | 4,615.18 | 226,346 |
| 2022-03-23 | 6,260.00 | 6,300.00 | 6,060.00 | 6,070.00 | 4,669.02 | 233,649 |
| 2022-03-22 | 6,300.00 | 6,300.00 | 6,190.00 | 6,260.00 | 4,815.17 | 95,369 |
| 2022-03-21 | 6,310.00 | 6,330.00 | 6,280.00 | 6,300.00 | 4,845.94 | 25,139 |
| 2022-03-18 | 6,350.00 | 6,350.00 | 6,270.00 | 6,300.00 | 4,845.94 | 22,179 |
| 2022-03-17 | 6,360.00 | 6,360.00 | 6,260.00 | 6,260.00 | 4,815.17 | 40,814 |
| 2022-03-16 | 6,250.00 | 6,300.00 | 6,250.00 | 6,280.00 | 4,830.56 | 14,284 |
| 2022-03-15 | 6,260.00 | 6,270.00 | 6,210.00 | 6,250.00 | 4,807.48 | 6,668 |
| 2022-03-14 | 6,280.00 | 6,310.00 | 6,230.00 | 6,260.00 | 4,815.17 | 19,436 |
| 2022-03-11 | 6,280.00 | 6,310.00 | 6,250.00 | 6,290.00 | 4,838.25 | 15,377 |
| 2022-03-10 | 6,230.00 | 6,330.00 | 6,230.00 | 6,280.00 | 4,830.56 | 12,159 |
| 2022-03-08 | 6,210.00 | 6,250.00 | 6,180.00 | 6,230.00 | 4,792.10 | 11,058 |
| 2022-03-07 | 6,340.00 | 6,350.00 | 6,230.00 | 6,290.00 | 4,838.25 | 16,102 |
| 2022-03-04 | 6,350.00 | 6,350.00 | 6,290.00 | 6,340.00 | 4,876.71 | 19,908 |
| 2022-03-03 | 6,330.00 | 6,380.00 | 6,310.00 | 6,350.00 | 4,884.40 | 16,060 |
| 2022-03-02 | 6,290.00 | 6,310.00 | 6,230.00 | 6,300.00 | 4,845.94 | 21,019 |
| 2022-02-28 | 6,190.00 | 6,290.00 | 6,190.00 | 6,270.00 | 4,822.86 | 13,502 |
| 2022-02-25 | 6,140.00 | 6,290.00 | 6,140.00 | 6,240.00 | 4,799.79 | 16,127 |
| 2022-02-24 | 6,230.00 | 6,260.00 | 6,100.00 | 6,130.00 | 4,715.18 | 28,229 |
| 2022-02-23 | 6,180.00 | 6,250.00 | 6,170.00 | 6,230.00 | 4,792.10 | 10,467 |
| 2022-02-22 | 6,220.00 | 6,240.00 | 6,160.00 | 6,180.00 | 4,753.64 | 14,021 |
| 2022-02-21 | 6,220.00 | 6,260.00 | 6,170.00 | 6,260.00 | 4,815.17 | 11,373 |
| 2022-02-18 | 6,190.00 | 6,260.00 | 6,170.00 | 6,230.00 | 4,792.10 | 8,194 |
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.