SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,890.00 | 4,890.00 | 4,690.00 | 4,710.00 | 4,710.00 | 17,687 |
| 2026-07-16 | 4,895.00 | 4,895.00 | 4,790.00 | 4,815.00 | 4,815.00 | 8,168 |
| 2026-07-15 | 4,900.00 | 4,900.00 | 4,830.00 | 4,885.00 | 4,885.00 | 12,955 |
| 2026-07-14 | 4,855.00 | 4,890.00 | 4,775.00 | 4,865.00 | 4,865.00 | 6,809 |
| 2026-07-13 | 4,900.00 | 4,910.00 | 4,770.00 | 4,880.00 | 4,880.00 | 10,314 |
| 2026-07-10 | 4,840.00 | 4,900.00 | 4,835.00 | 4,895.00 | 4,895.00 | 10,320 |
| 2026-07-09 | 4,825.00 | 4,835.00 | 4,755.00 | 4,815.00 | 4,815.00 | 11,614 |
| 2026-07-08 | 4,825.00 | 4,880.00 | 4,760.00 | 4,825.00 | 4,825.00 | 14,971 |
| 2026-07-07 | 4,880.00 | 4,900.00 | 4,810.00 | 4,860.00 | 4,860.00 | 31,079 |
| 2026-07-06 | 4,900.00 | 4,900.00 | 4,855.00 | 4,875.00 | 4,875.00 | 10,113 |
| 2026-07-03 | 4,830.00 | 4,890.00 | 4,810.00 | 4,875.00 | 4,875.00 | 13,563 |
| 2026-07-02 | 4,845.00 | 4,890.00 | 4,730.00 | 4,870.00 | 4,870.00 | 34,528 |
| 2026-07-01 | 4,740.00 | 4,900.00 | 4,700.00 | 4,860.00 | 4,860.00 | 19,185 |
| 2026-06-30 | 4,690.00 | 4,730.00 | 4,675.00 | 4,730.00 | 4,730.00 | 11,213 |
| 2026-06-29 | 4,580.00 | 4,700.00 | 4,565.00 | 4,690.00 | 4,690.00 | 29,377 |
| 2026-06-26 | 4,570.00 | 4,580.00 | 4,500.00 | 4,575.00 | 4,575.00 | 58,368 |
| 2026-06-25 | 4,575.00 | 4,635.00 | 4,535.00 | 4,565.00 | 4,565.00 | 15,998 |
| 2026-06-24 | 4,620.00 | 4,635.00 | 4,540.00 | 4,575.00 | 4,575.00 | 17,950 |
| 2026-06-23 | 4,790.00 | 4,790.00 | 4,590.00 | 4,590.00 | 4,590.00 | 32,389 |
| 2026-06-22 | 4,760.00 | 4,845.00 | 4,695.00 | 4,830.00 | 4,830.00 | 17,302 |
| 2026-06-19 | 4,840.00 | 4,890.00 | 4,700.00 | 4,865.00 | 4,865.00 | 17,422 |
| 2026-06-18 | 4,890.00 | 4,890.00 | 4,760.00 | 4,860.00 | 4,860.00 | 24,501 |
| 2026-06-17 | 4,885.00 | 4,915.00 | 4,790.00 | 4,890.00 | 4,890.00 | 15,076 |
| 2026-06-16 | 4,915.00 | 4,915.00 | 4,825.00 | 4,890.00 | 4,890.00 | 10,068 |
| 2026-06-15 | 4,885.00 | 4,910.00 | 4,830.00 | 4,890.00 | 4,890.00 | 10,525 |
| 2026-06-12 | 4,770.00 | 4,880.00 | 4,760.00 | 4,855.00 | 4,855.00 | 18,216 |
| 2026-06-11 | 4,640.00 | 4,770.00 | 4,640.00 | 4,760.00 | 4,760.00 | 29,339 |
| 2026-06-10 | 4,680.00 | 4,680.00 | 4,595.00 | 4,670.00 | 4,670.00 | 36,438 |
| 2026-06-09 | 4,540.00 | 4,695.00 | 4,540.00 | 4,680.00 | 4,680.00 | 29,944 |
| 2026-06-08 | 4,600.00 | 4,630.00 | 4,510.00 | 4,575.00 | 4,575.00 | 49,593 |
| 2026-06-05 | 4,680.00 | 4,690.00 | 4,540.00 | 4,680.00 | 4,680.00 | 46,624 |
| 2026-06-04 | 4,695.00 | 4,705.00 | 4,610.00 | 4,630.00 | 4,630.00 | 45,684 |
| 2026-06-02 | 4,660.00 | 4,735.00 | 4,565.00 | 4,650.00 | 4,650.00 | 63,251 |
| 2026-06-01 | 4,870.00 | 4,870.00 | 4,610.00 | 4,625.00 | 4,625.00 | 89,776 |
| 2026-05-29 | 4,955.00 | 4,955.00 | 4,790.00 | 4,800.00 | 4,800.00 | 50,812 |
| 2026-05-28 | 5,010.00 | 5,010.00 | 4,840.00 | 4,915.00 | 4,915.00 | 54,500 |
| 2026-05-27 | 5,040.00 | 5,040.00 | 4,955.00 | 5,010.00 | 5,010.00 | 33,759 |
| 2026-05-26 | 5,050.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | 36,341 |
| 2026-05-22 | 4,980.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 36,960 |
| 2026-05-21 | 5,000.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | 29,741 |
| 2026-05-20 | 5,080.00 | 5,080.00 | 4,935.00 | 5,000.00 | 5,000.00 | 33,211 |
| 2026-05-19 | 5,070.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 28,722 |
| 2026-05-18 | 5,000.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 40,094 |
| 2026-05-15 | 5,180.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | 34,998 |
| 2026-05-14 | 5,110.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | 19,497 |
| 2026-05-13 | 5,040.00 | 5,130.00 | 5,030.00 | 5,110.00 | 5,110.00 | 27,935 |
| 2026-05-12 | 5,160.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | 41,157 |
| 2026-05-11 | 5,220.00 | 5,220.00 | 5,090.00 | 5,200.00 | 5,200.00 | 41,410 |
| 2026-05-08 | 5,190.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 53,271 |
| 2026-05-07 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | 29,919 |
| 2026-05-06 | 5,170.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | 56,691 |
| 2026-05-04 | 5,230.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 57,439 |
| 2026-04-30 | 5,220.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 26,807 |
| 2026-04-29 | 5,230.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | 13,501 |
| 2026-04-28 | 5,230.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 25,692 |
| 2026-04-27 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 52,177 |
| 2026-04-24 | 5,170.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 17,650 |
| 2026-04-23 | 5,220.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | 33,045 |
| 2026-04-22 | 5,190.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 26,377 |
| 2026-04-21 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | 21,836 |
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.