SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,280.00 | 6,300.00 | 6,180.00 | 6,220.00 | 4,784.40 | 34,752 |
| 2022-02-16 | 6,160.00 | 6,290.00 | 6,130.00 | 6,250.00 | 4,807.48 | 21,417 |
| 2022-02-15 | 6,110.00 | 6,230.00 | 6,070.00 | 6,120.00 | 4,707.48 | 31,757 |
| 2022-02-14 | 6,200.00 | 6,600.00 | 6,100.00 | 6,140.00 | 4,722.87 | 156,825 |
| 2022-02-11 | 6,300.00 | 6,350.00 | 6,260.00 | 6,260.00 | 4,815.17 | 35,726 |
| 2022-02-10 | 6,340.00 | 6,440.00 | 6,310.00 | 6,360.00 | 4,892.09 | 59,956 |
| 2022-02-09 | 6,310.00 | 6,310.00 | 6,230.00 | 6,250.00 | 4,807.48 | 23,656 |
| 2022-02-08 | 6,270.00 | 6,300.00 | 6,180.00 | 6,230.00 | 4,792.10 | 21,376 |
| 2022-02-07 | 6,150.00 | 6,250.00 | 6,100.00 | 6,250.00 | 4,807.48 | 30,717 |
| 2022-02-04 | 6,040.00 | 6,140.00 | 6,000.00 | 6,130.00 | 4,715.18 | 26,350 |
| 2022-02-03 | 6,160.00 | 6,160.00 | 5,950.00 | 6,010.00 | 4,622.87 | 18,546 |
| 2022-01-28 | 5,720.00 | 5,950.00 | 5,710.00 | 5,910.00 | 4,545.95 | 32,466 |
| 2022-01-27 | 5,970.00 | 6,000.00 | 5,700.00 | 5,760.00 | 4,430.57 | 57,366 |
| 2022-01-26 | 6,000.00 | 6,020.00 | 5,910.00 | 5,940.00 | 4,569.03 | 17,611 |
| 2022-01-25 | 6,180.00 | 6,190.00 | 5,900.00 | 5,950.00 | 4,576.72 | 70,492 |
| 2022-01-24 | 6,260.00 | 6,260.00 | 6,140.00 | 6,170.00 | 4,745.94 | 29,637 |
| 2022-01-21 | 6,320.00 | 6,330.00 | 6,240.00 | 6,270.00 | 4,822.86 | 22,427 |
| 2022-01-20 | 6,260.00 | 6,370.00 | 6,220.00 | 6,330.00 | 4,869.02 | 19,406 |
| 2022-01-19 | 6,310.00 | 6,340.00 | 6,210.00 | 6,220.00 | 4,784.40 | 35,772 |
| 2022-01-18 | 6,450.00 | 6,480.00 | 6,310.00 | 6,310.00 | 4,853.63 | 30,122 |
| 2022-01-17 | 6,540.00 | 6,550.00 | 6,360.00 | 6,450.00 | 4,961.32 | 50,953 |
| 2022-01-14 | 6,560.00 | 6,670.00 | 6,520.00 | 6,540.00 | 5,030.55 | 58,386 |
| 2022-01-13 | 6,620.00 | 6,620.00 | 6,470.00 | 6,520.00 | 5,015.16 | 55,394 |
| 2022-01-12 | 6,540.00 | 6,620.00 | 6,500.00 | 6,540.00 | 5,030.55 | 41,022 |
| 2022-01-11 | 6,610.00 | 6,660.00 | 6,500.00 | 6,520.00 | 5,015.16 | 50,939 |
| 2022-01-10 | 6,660.00 | 6,660.00 | 6,520.00 | 6,650.00 | 5,115.16 | 34,824 |
| 2022-01-07 | 6,660.00 | 6,660.00 | 6,550.00 | 6,590.00 | 5,069.01 | 23,166 |
| 2022-01-06 | 6,570.00 | 6,620.00 | 6,490.00 | 6,620.00 | 5,092.08 | 38,394 |
| 2022-01-05 | 6,650.00 | 6,650.00 | 6,530.00 | 6,590.00 | 5,069.01 | 49,152 |
| 2022-01-04 | 6,700.00 | 6,700.00 | 6,640.00 | 6,650.00 | 5,115.16 | 24,794 |
| 2022-01-03 | 6,830.00 | 6,830.00 | 6,680.00 | 6,690.00 | 5,145.93 | 41,399 |
| 2021-12-30 | 6,780.00 | 6,860.00 | 6,740.00 | 6,820.00 | 5,245.92 | 58,457 |
| 2021-12-29 | 6,910.00 | 6,940.00 | 6,730.00 | 6,850.00 | 5,269.00 | 122,103 |
| 2021-12-28 | 7,000.00 | 7,080.00 | 6,980.00 | 7,080.00 | 5,176.69 | 122,383 |
| 2021-12-27 | 6,960.00 | 7,050.00 | 6,960.00 | 7,000.00 | 5,118.20 | 83,955 |
| 2021-12-24 | 7,030.00 | 7,030.00 | 6,950.00 | 6,960.00 | 5,088.95 | 40,473 |
| 2021-12-23 | 6,930.00 | 7,010.00 | 6,850.00 | 6,960.00 | 5,088.95 | 111,017 |
| 2021-12-22 | 6,820.00 | 6,890.00 | 6,820.00 | 6,850.00 | 5,008.52 | 43,570 |
| 2021-12-21 | 6,840.00 | 6,840.00 | 6,750.00 | 6,790.00 | 4,964.65 | 26,475 |
| 2021-12-20 | 6,850.00 | 6,900.00 | 6,790.00 | 6,800.00 | 4,971.97 | 36,728 |
| 2021-12-17 | 6,890.00 | 6,890.00 | 6,830.00 | 6,870.00 | 5,023.15 | 38,273 |
| 2021-12-16 | 6,770.00 | 6,890.00 | 6,770.00 | 6,890.00 | 5,037.77 | 51,695 |
| 2021-12-15 | 6,760.00 | 6,800.00 | 6,740.00 | 6,800.00 | 4,971.97 | 18,575 |
| 2021-12-14 | 6,770.00 | 6,890.00 | 6,740.00 | 6,760.00 | 4,942.72 | 49,180 |
| 2021-12-13 | 6,750.00 | 6,810.00 | 6,730.00 | 6,780.00 | 4,957.34 | 26,643 |
| 2021-12-10 | 6,720.00 | 6,780.00 | 6,710.00 | 6,750.00 | 4,935.41 | 23,016 |
| 2021-12-09 | 6,750.00 | 6,770.00 | 6,700.00 | 6,750.00 | 4,935.41 | 30,813 |
| 2021-12-08 | 6,800.00 | 6,830.00 | 6,680.00 | 6,750.00 | 4,935.41 | 33,690 |
| 2021-12-07 | 6,850.00 | 6,880.00 | 6,740.00 | 6,770.00 | 4,950.03 | 45,412 |
| 2021-12-06 | 6,580.00 | 6,850.00 | 6,490.00 | 6,820.00 | 4,986.59 | 80,385 |
| 2021-12-03 | 6,490.00 | 6,600.00 | 6,410.00 | 6,580.00 | 4,811.11 | 27,011 |
| 2021-12-02 | 6,250.00 | 6,470.00 | 6,250.00 | 6,460.00 | 4,723.37 | 47,487 |
| 2021-12-01 | 6,300.00 | 6,430.00 | 6,140.00 | 6,400.00 | 4,679.50 | 30,800 |
| 2021-11-30 | 6,470.00 | 6,540.00 | 6,250.00 | 6,250.00 | 4,569.82 | 46,980 |
| 2021-11-29 | 6,480.00 | 6,580.00 | 6,410.00 | 6,470.00 | 4,730.68 | 47,536 |
| 2021-11-26 | 6,800.00 | 6,810.00 | 6,580.00 | 6,600.00 | 4,825.73 | 70,062 |
| 2021-11-25 | 6,800.00 | 6,900.00 | 6,760.00 | 6,770.00 | 4,950.03 | 48,932 |
| 2021-11-24 | 6,680.00 | 6,830.00 | 6,680.00 | 6,800.00 | 4,971.97 | 44,436 |
| 2021-11-23 | 6,670.00 | 6,790.00 | 6,650.00 | 6,720.00 | 4,913.47 | 30,325 |
| 2021-11-22 | 6,820.00 | 6,820.00 | 6,680.00 | 6,720.00 | 4,913.47 | 29,426 |
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.