SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,310.00 | 5,350.00 | 5,300.00 | 5,320.00 | 4,993.91 | 10,044 |
| 2025-01-21 | 5,340.00 | 5,380.00 | 5,270.00 | 5,290.00 | 4,965.74 | 36,150 |
| 2025-01-20 | 5,380.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,040.84 | 5,858 |
| 2025-01-17 | 5,440.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,050.23 | 6,458 |
| 2025-01-16 | 5,370.00 | 5,390.00 | 5,360.00 | 5,380.00 | 5,050.23 | 14,349 |
| 2025-01-15 | 5,400.00 | 5,410.00 | 5,350.00 | 5,360.00 | 5,031.45 | 7,033 |
| 2025-01-14 | 5,400.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,022.07 | 18,266 |
| 2025-01-13 | 5,480.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,069.00 | 15,730 |
| 2025-01-10 | 5,530.00 | 5,530.00 | 5,440.00 | 5,480.00 | 5,144.10 | 7,832 |
| 2025-01-09 | 5,540.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,144.10 | 16,546 |
| 2025-01-08 | 5,560.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,144.10 | 25,248 |
| 2025-01-07 | 5,560.00 | 5,560.00 | 5,510.00 | 5,530.00 | 5,191.03 | 7,876 |
| 2025-01-06 | 5,510.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,191.03 | 11,800 |
| 2025-01-03 | 5,520.00 | 5,530.00 | 5,490.00 | 5,510.00 | 5,172.26 | 15,076 |
| 2025-01-02 | 5,470.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,153.49 | 11,090 |
| 2024-12-30 | 5,470.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,134.71 | 12,097 |
| 2024-12-27 | 5,560.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,191.03 | 55,766 |
| 2024-12-26 | 5,710.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,050.23 | 49,736 |
| 2024-12-24 | 5,720.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,032.60 | 38,887 |
| 2024-12-23 | 5,700.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,041.41 | 24,966 |
| 2024-12-20 | 5,700.00 | 5,700.00 | 5,630.00 | 5,660.00 | 4,988.53 | 25,373 |
| 2024-12-19 | 5,660.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,006.16 | 8,081 |
| 2024-12-18 | 5,690.00 | 5,740.00 | 5,680.00 | 5,730.00 | 5,050.23 | 18,047 |
| 2024-12-17 | 5,700.00 | 5,710.00 | 5,660.00 | 5,700.00 | 5,023.79 | 15,805 |
| 2024-12-16 | 5,730.00 | 5,740.00 | 5,650.00 | 5,700.00 | 5,023.79 | 25,832 |
| 2024-12-13 | 5,650.00 | 5,700.00 | 5,620.00 | 5,700.00 | 5,023.79 | 25,493 |
| 2024-12-12 | 5,660.00 | 5,730.00 | 5,630.00 | 5,650.00 | 4,979.72 | 6,140 |
| 2024-12-11 | 5,580.00 | 5,650.00 | 5,530.00 | 5,650.00 | 4,979.72 | 16,496 |
| 2024-12-10 | 5,430.00 | 5,570.00 | 5,430.00 | 5,530.00 | 4,873.95 | 23,276 |
| 2024-12-09 | 5,520.00 | 5,590.00 | 5,430.00 | 5,430.00 | 4,785.82 | 37,236 |
| 2024-12-06 | 5,620.00 | 5,660.00 | 5,520.00 | 5,580.00 | 4,918.02 | 25,635 |
| 2024-12-05 | 5,600.00 | 5,650.00 | 5,580.00 | 5,630.00 | 4,962.09 | 13,779 |
| 2024-12-04 | 5,610.00 | 5,650.00 | 5,600.00 | 5,640.00 | 4,970.90 | 21,697 |
| 2024-12-03 | 5,650.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,014.97 | 18,372 |
| 2024-12-02 | 5,750.00 | 5,750.00 | 5,620.00 | 5,640.00 | 4,970.90 | 14,034 |
| 2024-11-29 | 5,760.00 | 5,760.00 | 5,640.00 | 5,670.00 | 4,997.35 | 11,362 |
| 2024-11-28 | 5,760.00 | 5,760.00 | 5,660.00 | 5,690.00 | 5,014.97 | 14,155 |
| 2024-11-27 | 5,700.00 | 5,740.00 | 5,690.00 | 5,700.00 | 5,023.79 | 17,566 |
| 2024-11-26 | 5,700.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,059.04 | 8,466 |
| 2024-11-25 | 5,690.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,059.04 | 29,652 |
| 2024-11-22 | 5,670.00 | 5,700.00 | 5,670.00 | 5,670.00 | 4,997.35 | 9,033 |
| 2024-11-21 | 5,700.00 | 5,710.00 | 5,680.00 | 5,690.00 | 5,014.97 | 9,522 |
| 2024-11-20 | 5,740.00 | 5,740.00 | 5,670.00 | 5,700.00 | 5,023.79 | 10,055 |
| 2024-11-19 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,032.60 | 13,045 |
| 2024-11-18 | 5,610.00 | 5,720.00 | 5,610.00 | 5,700.00 | 5,023.79 | 6,891 |
| 2024-11-15 | 5,600.00 | 5,700.00 | 5,600.00 | 5,670.00 | 4,997.35 | 13,629 |
| 2024-11-14 | 5,650.00 | 5,680.00 | 5,600.00 | 5,630.00 | 4,962.09 | 24,112 |
| 2024-11-13 | 5,680.00 | 5,710.00 | 5,610.00 | 5,610.00 | 4,944.46 | 24,248 |
| 2024-11-12 | 5,680.00 | 5,770.00 | 5,680.00 | 5,690.00 | 5,014.97 | 17,885 |
| 2024-11-11 | 5,820.00 | 5,870.00 | 5,710.00 | 5,710.00 | 5,032.60 | 28,749 |
| 2024-11-08 | 5,830.00 | 5,870.00 | 5,810.00 | 5,820.00 | 5,129.55 | 9,777 |
| 2024-11-07 | 5,860.00 | 5,870.00 | 5,820.00 | 5,850.00 | 5,155.99 | 11,051 |
| 2024-11-06 | 5,870.00 | 5,880.00 | 5,820.00 | 5,840.00 | 5,147.18 | 27,120 |
| 2024-11-05 | 5,820.00 | 5,870.00 | 5,820.00 | 5,840.00 | 5,147.18 | 11,684 |
| 2024-11-04 | 5,830.00 | 5,890.00 | 5,830.00 | 5,860.00 | 5,164.81 | 18,274 |
| 2024-11-01 | 5,850.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,182.43 | 33,923 |
| 2024-10-31 | 5,840.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,138.36 | 5,789 |
| 2024-10-30 | 5,830.00 | 5,840.00 | 5,810.00 | 5,840.00 | 5,147.18 | 5,225 |
| 2024-10-29 | 5,830.00 | 5,830.00 | 5,800.00 | 5,820.00 | 5,129.55 | 14,888 |
| 2024-10-28 | 5,800.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,138.36 | 23,910 |
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.