SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,230.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 24,015 |
| 2026-04-17 | 5,220.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 14,301 |
| 2026-04-16 | 5,210.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 34,245 |
| 2026-04-15 | 5,160.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 29,938 |
| 2026-04-14 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 46,602 |
| 2026-04-13 | 5,050.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | 27,638 |
| 2026-04-10 | 5,080.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 12,709 |
| 2026-04-09 | 5,100.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 7,417 |
| 2026-04-08 | 5,060.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 27,648 |
| 2026-04-07 | 5,060.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 8,563 |
| 2026-04-06 | 5,050.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | 15,966 |
| 2026-04-03 | 5,040.00 | 5,120.00 | 4,985.00 | 5,070.00 | 5,070.00 | 29,623 |
| 2026-04-02 | 5,110.00 | 5,110.00 | 4,980.00 | 5,040.00 | 5,040.00 | 30,066 |
| 2026-04-01 | 5,030.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 18,994 |
| 2026-03-31 | 5,010.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,980.00 | 19,565 |
| 2026-03-30 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 16,384 |
| 2026-03-27 | 5,050.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 15,567 |
| 2026-03-26 | 5,100.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | 23,894 |
| 2026-03-25 | 5,100.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 20,917 |
| 2026-03-24 | 5,040.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 20,410 |
| 2026-03-23 | 5,080.00 | 5,080.00 | 4,990.00 | 5,030.00 | 5,030.00 | 44,826 |
| 2026-03-20 | 5,100.00 | 5,130.00 | 5,040.00 | 5,130.00 | 5,130.00 | 36,022 |
| 2026-03-19 | 5,050.00 | 5,090.00 | 5,030.00 | 5,090.00 | 5,090.00 | 7,075 |
| 2026-03-18 | 5,030.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 27,261 |
| 2026-03-17 | 5,030.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 25,188 |
| 2026-03-16 | 5,020.00 | 5,040.00 | 4,985.00 | 5,030.00 | 5,030.00 | 20,961 |
| 2026-03-13 | 5,040.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 23,945 |
| 2026-03-12 | 5,050.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 18,205 |
| 2026-03-11 | 5,050.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 43,601 |
| 2026-03-10 | 4,970.00 | 5,050.00 | 4,970.00 | 4,985.00 | 4,985.00 | 20,211 |
| 2026-03-09 | 5,100.00 | 5,100.00 | 4,890.00 | 4,935.00 | 4,935.00 | 70,036 |
| 2026-03-06 | 5,100.00 | 5,100.00 | 4,950.00 | 5,080.00 | 5,080.00 | 54,517 |
| 2026-03-05 | 4,905.00 | 5,110.00 | 4,905.00 | 5,080.00 | 5,080.00 | 70,372 |
| 2026-03-04 | 5,100.00 | 5,110.00 | 4,870.00 | 4,870.00 | 4,870.00 | 165,972 |
| 2026-03-03 | 5,160.00 | 5,240.00 | 5,120.00 | 5,130.00 | 5,130.00 | 69,312 |
| 2026-02-27 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | 44,511 |
| 2026-02-26 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | 71,190 |
| 2026-02-25 | 5,350.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | 41,184 |
| 2026-02-24 | 5,350.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | 29,332 |
| 2026-02-23 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 46,954 |
| 2026-02-20 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 62,805 |
| 2026-02-19 | 5,200.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 54,999 |
| 2026-02-13 | 5,240.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | 26,618 |
| 2026-02-12 | 5,210.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 79,718 |
| 2026-02-11 | 5,180.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 62,564 |
| 2026-02-10 | 5,140.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 34,156 |
| 2026-02-09 | 5,160.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | 58,552 |
| 2026-02-06 | 5,120.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 89,174 |
| 2026-02-05 | 5,140.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | 32,255 |
| 2026-02-04 | 5,140.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,150.00 | 114,906 |
| 2026-02-03 | 5,100.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 68,702 |
| 2026-02-02 | 5,130.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | 94,457 |
| 2026-01-30 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 40,445 |
| 2026-01-29 | 5,160.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | 54,379 |
| 2026-01-28 | 5,250.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | 142,424 |
| 2026-01-27 | 5,190.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | 138,294 |
| 2026-01-26 | 5,130.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 121,427 |
| 2026-01-23 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | 103,154 |
| 2026-01-22 | 5,210.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 114,106 |
| 2026-01-21 | 5,120.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 92,563 |
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.