SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,890.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,519.58 | 6,762 |
| 2025-07-22 | 5,810.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,491.42 | 16,174 |
| 2025-07-21 | 5,860.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,453.87 | 17,250 |
| 2025-07-18 | 5,900.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,500.81 | 13,610 |
| 2025-07-17 | 5,900.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,528.97 | 47,792 |
| 2025-07-16 | 5,890.00 | 5,900.00 | 5,850.00 | 5,870.00 | 5,510.19 | 11,484 |
| 2025-07-15 | 5,890.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,528.97 | 18,189 |
| 2025-07-14 | 5,890.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,528.97 | 20,648 |
| 2025-07-11 | 5,860.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,528.97 | 33,327 |
| 2025-07-10 | 5,820.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,500.81 | 23,681 |
| 2025-07-09 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,453.87 | 19,467 |
| 2025-07-08 | 5,780.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,435.10 | 7,632 |
| 2025-07-07 | 5,780.00 | 5,790.00 | 5,720.00 | 5,780.00 | 5,425.71 | 6,456 |
| 2025-07-04 | 5,770.00 | 5,780.00 | 5,720.00 | 5,750.00 | 5,397.55 | 3,022 |
| 2025-07-03 | 5,740.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,416.32 | 11,402 |
| 2025-07-02 | 5,740.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,369.39 | 11,258 |
| 2025-07-01 | 5,700.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,378.77 | 29,102 |
| 2025-06-30 | 5,740.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,350.61 | 10,642 |
| 2025-06-27 | 5,750.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,378.77 | 13,525 |
| 2025-06-26 | 5,790.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,416.32 | 19,864 |
| 2025-06-25 | 5,850.00 | 5,850.00 | 5,680.00 | 5,820.00 | 5,463.26 | 48,943 |
| 2025-06-24 | 5,800.00 | 5,840.00 | 5,795.00 | 5,830.00 | 5,472.64 | 16,038 |
| 2025-06-23 | 5,810.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,444.48 | 36,345 |
| 2025-06-20 | 5,820.00 | 5,820.00 | 5,700.00 | 5,820.00 | 5,463.26 | 67,550 |
| 2025-06-19 | 5,840.00 | 5,860.00 | 5,810.00 | 5,820.00 | 5,463.26 | 29,022 |
| 2025-06-18 | 5,840.00 | 5,870.00 | 5,830.00 | 5,860.00 | 5,500.81 | 15,987 |
| 2025-06-17 | 5,860.00 | 5,910.00 | 5,840.00 | 5,840.00 | 5,482.03 | 38,014 |
| 2025-06-16 | 5,840.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,510.19 | 35,280 |
| 2025-06-13 | 5,890.00 | 5,890.00 | 5,770.00 | 5,850.00 | 5,491.42 | 67,005 |
| 2025-06-12 | 5,830.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,528.97 | 103,537 |
| 2025-06-11 | 5,760.00 | 5,870.00 | 5,750.00 | 5,860.00 | 5,500.81 | 74,023 |
| 2025-06-10 | 5,690.00 | 5,790.00 | 5,640.00 | 5,790.00 | 5,435.10 | 100,548 |
| 2025-06-09 | 5,680.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,341.23 | 38,276 |
| 2025-06-05 | 5,610.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,303.68 | 31,565 |
| 2025-06-04 | 5,570.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,266.13 | 37,180 |
| 2025-06-02 | 5,560.00 | 5,580.00 | 5,550.00 | 5,570.00 | 5,228.58 | 18,983 |
| 2025-05-30 | 5,580.00 | 5,610.00 | 5,510.00 | 5,560.00 | 5,219.19 | 43,100 |
| 2025-05-29 | 5,450.00 | 5,580.00 | 5,435.00 | 5,560.00 | 5,219.19 | 104,284 |
| 2025-05-28 | 5,460.00 | 5,470.00 | 5,400.00 | 5,460.00 | 5,125.32 | 20,246 |
| 2025-05-27 | 5,320.00 | 5,540.00 | 5,280.00 | 5,460.00 | 5,125.32 | 86,381 |
| 2025-05-26 | 5,300.00 | 5,330.00 | 5,280.00 | 5,320.00 | 4,993.91 | 8,505 |
| 2025-05-23 | 5,310.00 | 5,320.00 | 5,260.00 | 5,300.00 | 4,975.13 | 15,908 |
| 2025-05-22 | 5,260.00 | 5,310.00 | 5,260.00 | 5,300.00 | 4,975.13 | 5,908 |
| 2025-05-21 | 5,300.00 | 5,340.00 | 5,280.00 | 5,280.00 | 4,956.36 | 31,558 |
| 2025-05-20 | 5,370.00 | 5,370.00 | 5,290.00 | 5,300.00 | 4,975.13 | 10,132 |
| 2025-05-19 | 5,350.00 | 5,350.00 | 5,300.00 | 5,340.00 | 5,012.68 | 7,485 |
| 2025-05-16 | 5,300.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,022.07 | 9,815 |
| 2025-05-15 | 5,350.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,003.29 | 20,646 |
| 2025-05-14 | 5,320.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,022.07 | 23,409 |
| 2025-05-13 | 5,360.00 | 5,380.00 | 5,290.00 | 5,370.00 | 5,040.84 | 22,810 |
| 2025-05-12 | 5,350.00 | 5,370.00 | 5,310.00 | 5,360.00 | 5,031.45 | 5,958 |
| 2025-05-09 | 5,370.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,022.07 | 5,808 |
| 2025-05-08 | 5,380.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,031.45 | 7,863 |
| 2025-05-07 | 5,360.00 | 5,380.00 | 5,340.00 | 5,370.00 | 5,040.84 | 6,821 |
| 2025-05-02 | 5,280.00 | 5,380.00 | 5,260.00 | 5,360.00 | 5,031.45 | 8,994 |
| 2025-04-30 | 5,380.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,012.68 | 16,253 |
| 2025-04-29 | 5,320.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,022.07 | 9,828 |
| 2025-04-28 | 5,380.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,031.45 | 6,970 |
| 2025-04-25 | 5,340.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,040.84 | 11,655 |
| 2025-04-24 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,022.07 | 8,431 |
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.