SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,660.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,294.29 | 7,494 |
| 2025-10-22 | 5,680.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,303.68 | 9,413 |
| 2025-10-21 | 5,590.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,350.61 | 20,862 |
| 2025-10-20 | 5,640.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,256.74 | 13,433 |
| 2025-10-17 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,294.29 | 20,015 |
| 2025-10-16 | 5,600.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,294.29 | 20,130 |
| 2025-10-15 | 5,580.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,256.74 | 14,937 |
| 2025-10-14 | 5,580.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,237.97 | 9,896 |
| 2025-10-13 | 5,640.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,237.97 | 11,910 |
| 2025-10-10 | 5,540.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,247.36 | 11,912 |
| 2025-10-02 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,200.42 | 17,494 |
| 2025-10-01 | 5,600.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,209.81 | 4,373 |
| 2025-09-30 | 5,560.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,228.58 | 7,154 |
| 2025-09-29 | 5,500.00 | 5,580.00 | 5,490.00 | 5,560.00 | 5,219.19 | 15,605 |
| 2025-09-26 | 5,610.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,162.87 | 12,363 |
| 2025-09-25 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,209.81 | 11,370 |
| 2025-09-24 | 5,640.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,237.97 | 7,700 |
| 2025-09-23 | 5,650.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,294.29 | 3,544 |
| 2025-09-22 | 5,560.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,313.06 | 11,253 |
| 2025-09-19 | 5,570.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,266.13 | 8,594 |
| 2025-09-18 | 5,540.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,228.58 | 11,247 |
| 2025-09-17 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,209.81 | 7,637 |
| 2025-09-16 | 5,550.00 | 5,560.00 | 5,520.00 | 5,550.00 | 5,209.81 | 6,126 |
| 2025-09-15 | 5,500.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,181.65 | 8,087 |
| 2025-09-12 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,172.26 | 42,914 |
| 2025-09-11 | 5,620.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,219.19 | 38,645 |
| 2025-09-10 | 5,610.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,294.29 | 9,292 |
| 2025-09-09 | 5,620.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,266.13 | 6,112 |
| 2025-09-08 | 5,610.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,266.13 | 9,361 |
| 2025-09-05 | 5,600.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,266.13 | 8,816 |
| 2025-09-04 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,247.36 | 2,365 |
| 2025-09-03 | 5,640.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,219.19 | 26,465 |
| 2025-09-02 | 5,680.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,284.90 | 2,525 |
| 2025-09-01 | 5,540.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,247.36 | 6,546 |
| 2025-08-29 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,256.74 | 6,172 |
| 2025-08-28 | 5,650.00 | 5,650.00 | 5,560.00 | 5,620.00 | 5,275.52 | 4,636 |
| 2025-08-27 | 5,620.00 | 5,630.00 | 5,590.00 | 5,620.00 | 5,275.52 | 2,828 |
| 2025-08-26 | 5,620.00 | 5,620.00 | 5,590.00 | 5,620.00 | 5,275.52 | 2,003 |
| 2025-08-25 | 5,660.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,275.52 | 12,751 |
| 2025-08-22 | 5,690.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,313.06 | 4,236 |
| 2025-08-21 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,266.13 | 6,047 |
| 2025-08-20 | 5,590.00 | 5,600.00 | 5,520.00 | 5,600.00 | 5,256.74 | 7,480 |
| 2025-08-19 | 5,680.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,247.36 | 10,599 |
| 2025-08-18 | 5,720.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,256.74 | 10,027 |
| 2025-08-14 | 5,700.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,341.23 | 8,074 |
| 2025-08-13 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,350.61 | 7,818 |
| 2025-08-12 | 5,720.00 | 5,720.00 | 5,640.00 | 5,690.00 | 5,341.23 | 2,901 |
| 2025-08-11 | 5,630.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,341.23 | 7,109 |
| 2025-08-08 | 5,780.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,360.00 | 4,602 |
| 2025-08-07 | 5,790.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,378.77 | 9,053 |
| 2025-08-06 | 5,780.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,378.77 | 6,710 |
| 2025-08-05 | 5,760.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,388.16 | 11,612 |
| 2025-08-04 | 5,700.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,406.94 | 11,524 |
| 2025-08-01 | 5,670.00 | 5,770.00 | 5,580.00 | 5,700.00 | 5,350.61 | 19,909 |
| 2025-07-31 | 5,790.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,350.61 | 18,763 |
| 2025-07-30 | 5,780.00 | 5,780.00 | 5,670.00 | 5,680.00 | 5,331.84 | 7,790 |
| 2025-07-29 | 5,680.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,369.39 | 4,487 |
| 2025-07-28 | 5,740.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,303.68 | 12,063 |
| 2025-07-25 | 5,780.00 | 5,830.00 | 5,750.00 | 5,750.00 | 5,397.55 | 7,461 |
| 2025-07-24 | 5,870.00 | 5,880.00 | 5,780.00 | 5,790.00 | 5,435.10 | 16,971 |
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.