SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,150.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | 107,976 |
| 2026-01-19 | 5,160.00 | 5,260.00 | 5,120.00 | 5,150.00 | 5,150.00 | 75,324 |
| 2026-01-16 | 5,150.00 | 5,450.00 | 5,110.00 | 5,130.00 | 5,130.00 | 113,480 |
| 2026-01-15 | 5,250.00 | 5,260.00 | 5,080.00 | 5,130.00 | 5,130.00 | 102,008 |
| 2026-01-14 | 5,150.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 49,951 |
| 2026-01-13 | 5,170.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | 79,063 |
| 2026-01-12 | 5,170.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | 100,368 |
| 2026-01-09 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | 59,678 |
| 2026-01-08 | 5,390.00 | 5,390.00 | 5,150.00 | 5,170.00 | 5,170.00 | 79,756 |
| 2026-01-07 | 5,350.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 54,474 |
| 2026-01-06 | 5,350.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,360.00 | 26,747 |
| 2026-01-05 | 5,350.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,380.00 | 27,695 |
| 2026-01-02 | 5,430.00 | 5,500.00 | 5,370.00 | 5,390.00 | 5,390.00 | 44,995 |
| 2025-12-30 | 5,490.00 | 5,490.00 | 5,350.00 | 5,430.00 | 5,430.00 | 31,149 |
| 2025-12-29 | 5,500.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,490.00 | 46,405 |
| 2025-12-26 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 5,360.00 | 43,161 |
| 2025-12-24 | 5,650.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,331.84 | 37,393 |
| 2025-12-23 | 5,700.00 | 5,700.00 | 5,630.00 | 5,650.00 | 5,303.68 | 11,708 |
| 2025-12-22 | 5,690.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,341.23 | 15,153 |
| 2025-12-19 | 5,690.00 | 5,690.00 | 5,640.00 | 5,690.00 | 5,341.23 | 14,679 |
| 2025-12-18 | 5,630.00 | 5,680.00 | 5,630.00 | 5,650.00 | 5,303.68 | 7,098 |
| 2025-12-17 | 5,710.00 | 5,710.00 | 5,640.00 | 5,670.00 | 5,322.45 | 9,401 |
| 2025-12-16 | 5,700.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,341.23 | 9,713 |
| 2025-12-15 | 5,680.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,350.61 | 15,507 |
| 2025-12-12 | 5,680.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,331.84 | 14,395 |
| 2025-12-11 | 5,680.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,331.84 | 4,660 |
| 2025-12-10 | 5,710.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,303.68 | 13,919 |
| 2025-12-09 | 5,700.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,360.00 | 14,161 |
| 2025-12-08 | 5,730.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,369.39 | 14,546 |
| 2025-12-05 | 5,690.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,378.77 | 21,424 |
| 2025-12-04 | 5,690.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,331.84 | 29,795 |
| 2025-12-03 | 5,640.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,341.23 | 15,204 |
| 2025-12-02 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,284.90 | 16,906 |
| 2025-12-01 | 5,630.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,284.90 | 14,770 |
| 2025-11-28 | 5,630.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,237.97 | 2,994 |
| 2025-11-27 | 5,630.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,256.74 | 3,872 |
| 2025-11-26 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,256.74 | 14,028 |
| 2025-11-25 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,200.42 | 11,484 |
| 2025-11-24 | 5,540.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,237.97 | 12,947 |
| 2025-11-21 | 5,590.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,200.42 | 15,770 |
| 2025-11-20 | 5,580.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,228.58 | 8,560 |
| 2025-11-19 | 5,570.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,237.97 | 19,473 |
| 2025-11-18 | 5,640.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,228.58 | 8,047 |
| 2025-11-17 | 5,600.00 | 5,630.00 | 5,570.00 | 5,620.00 | 5,275.52 | 4,512 |
| 2025-11-14 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,275.52 | 11,082 |
| 2025-11-13 | 5,620.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,303.68 | 10,283 |
| 2025-11-12 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,303.68 | 25,481 |
| 2025-11-11 | 5,600.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,247.36 | 7,413 |
| 2025-11-10 | 5,570.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,266.13 | 17,450 |
| 2025-11-07 | 5,580.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,228.58 | 38,993 |
| 2025-11-06 | 5,570.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,237.97 | 10,175 |
| 2025-11-05 | 5,560.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,237.97 | 23,943 |
| 2025-11-04 | 5,610.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,275.52 | 10,557 |
| 2025-11-03 | 5,660.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,266.13 | 29,553 |
| 2025-10-31 | 5,610.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,313.06 | 24,937 |
| 2025-10-30 | 5,620.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,275.52 | 12,547 |
| 2025-10-29 | 5,620.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,294.29 | 12,726 |
| 2025-10-28 | 5,670.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,294.29 | 8,313 |
| 2025-10-27 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,303.68 | 23,525 |
| 2025-10-24 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,294.29 | 13,818 |
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.