SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,790.00 | 5,830.00 | 5,770.00 | 5,800.00 | 5,111.92 | 43,931 |
| 2024-10-24 | 5,760.00 | 5,790.00 | 5,750.00 | 5,770.00 | 5,085.48 | 20,029 |
| 2024-10-23 | 5,740.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,094.30 | 23,762 |
| 2024-10-22 | 5,760.00 | 5,830.00 | 5,750.00 | 5,770.00 | 5,085.48 | 20,701 |
| 2024-10-21 | 5,760.00 | 5,820.00 | 5,730.00 | 5,780.00 | 5,094.30 | 51,214 |
| 2024-10-18 | 5,760.00 | 5,780.00 | 5,720.00 | 5,750.00 | 5,067.86 | 29,424 |
| 2024-10-17 | 5,720.00 | 5,770.00 | 5,700.00 | 5,760.00 | 5,076.67 | 32,409 |
| 2024-10-16 | 5,760.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,050.23 | 19,504 |
| 2024-10-15 | 5,750.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,076.67 | 41,618 |
| 2024-10-14 | 5,760.00 | 5,770.00 | 5,720.00 | 5,750.00 | 5,067.86 | 24,390 |
| 2024-10-11 | 5,770.00 | 5,770.00 | 5,700.00 | 5,760.00 | 5,076.67 | 21,339 |
| 2024-10-10 | 5,640.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,050.23 | 50,054 |
| 2024-10-08 | 5,680.00 | 5,680.00 | 5,600.00 | 5,630.00 | 4,962.09 | 6,778 |
| 2024-10-07 | 5,620.00 | 5,670.00 | 5,610.00 | 5,640.00 | 4,970.90 | 10,661 |
| 2024-10-04 | 5,680.00 | 5,690.00 | 5,580.00 | 5,640.00 | 4,970.90 | 38,050 |
| 2024-10-02 | 5,660.00 | 5,690.00 | 5,610.00 | 5,660.00 | 4,988.53 | 17,597 |
| 2024-09-30 | 5,700.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,014.97 | 4,885 |
| 2024-09-27 | 5,680.00 | 5,680.00 | 5,630.00 | 5,660.00 | 4,988.53 | 20,322 |
| 2024-09-26 | 5,640.00 | 5,700.00 | 5,630.00 | 5,680.00 | 5,006.16 | 17,017 |
| 2024-09-25 | 5,650.00 | 5,670.00 | 5,600.00 | 5,650.00 | 4,979.72 | 18,765 |
| 2024-09-24 | 5,610.00 | 5,660.00 | 5,580.00 | 5,630.00 | 4,962.09 | 19,518 |
| 2024-09-23 | 5,620.00 | 5,620.00 | 5,590.00 | 5,610.00 | 4,944.46 | 7,188 |
| 2024-09-20 | 5,580.00 | 5,640.00 | 5,570.00 | 5,600.00 | 4,935.65 | 16,249 |
| 2024-09-19 | 5,580.00 | 5,680.00 | 5,550.00 | 5,580.00 | 4,918.02 | 16,019 |
| 2024-09-13 | 5,640.00 | 5,640.00 | 5,550.00 | 5,600.00 | 4,935.65 | 24,150 |
| 2024-09-12 | 5,630.00 | 5,690.00 | 5,580.00 | 5,650.00 | 4,979.72 | 18,576 |
| 2024-09-11 | 5,620.00 | 5,620.00 | 5,570.00 | 5,600.00 | 4,935.65 | 4,186 |
| 2024-09-10 | 5,640.00 | 5,650.00 | 5,570.00 | 5,610.00 | 4,944.46 | 6,870 |
| 2024-09-09 | 5,540.00 | 5,630.00 | 5,530.00 | 5,630.00 | 4,962.09 | 8,945 |
| 2024-09-06 | 5,640.00 | 5,640.00 | 5,560.00 | 5,600.00 | 4,935.65 | 18,150 |
| 2024-09-05 | 5,630.00 | 5,680.00 | 5,590.00 | 5,610.00 | 4,944.46 | 20,703 |
| 2024-09-04 | 5,630.00 | 5,650.00 | 5,590.00 | 5,630.00 | 4,962.09 | 20,110 |
| 2024-09-03 | 5,700.00 | 5,720.00 | 5,670.00 | 5,670.00 | 4,997.35 | 17,776 |
| 2024-09-02 | 5,710.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,014.97 | 14,678 |
| 2024-08-30 | 5,700.00 | 5,720.00 | 5,690.00 | 5,710.00 | 5,032.60 | 10,271 |
| 2024-08-29 | 5,620.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,014.97 | 12,374 |
| 2024-08-28 | 5,700.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,006.16 | 5,877 |
| 2024-08-27 | 5,670.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,014.97 | 19,276 |
| 2024-08-26 | 5,720.00 | 5,730.00 | 5,640.00 | 5,670.00 | 4,997.35 | 16,007 |
| 2024-08-23 | 5,660.00 | 5,700.00 | 5,620.00 | 5,650.00 | 4,979.72 | 12,354 |
| 2024-08-22 | 5,660.00 | 5,700.00 | 5,630.00 | 5,660.00 | 4,988.53 | 7,069 |
| 2024-08-21 | 5,660.00 | 5,710.00 | 5,630.00 | 5,670.00 | 4,997.35 | 7,502 |
| 2024-08-20 | 5,620.00 | 5,680.00 | 5,620.00 | 5,680.00 | 5,006.16 | 21,304 |
| 2024-08-19 | 5,600.00 | 5,660.00 | 5,600.00 | 5,620.00 | 4,953.28 | 19,743 |
| 2024-08-16 | 5,740.00 | 5,750.00 | 5,630.00 | 5,650.00 | 4,979.72 | 38,478 |
| 2024-08-14 | 5,680.00 | 5,800.00 | 5,600.00 | 5,710.00 | 5,032.60 | 89,581 |
| 2024-08-13 | 5,630.00 | 5,970.00 | 5,610.00 | 5,700.00 | 5,023.79 | 320,003 |
| 2024-08-12 | 5,610.00 | 5,640.00 | 5,580.00 | 5,630.00 | 4,962.09 | 10,081 |
| 2024-08-09 | 5,570.00 | 5,630.00 | 5,550.00 | 5,610.00 | 4,944.46 | 7,655 |
| 2024-08-08 | 5,510.00 | 5,570.00 | 5,510.00 | 5,570.00 | 4,909.21 | 12,171 |
| 2024-08-07 | 5,470.00 | 5,550.00 | 5,470.00 | 5,550.00 | 4,891.58 | 6,441 |
| 2024-08-06 | 5,310.00 | 5,540.00 | 5,310.00 | 5,500.00 | 4,847.51 | 32,768 |
| 2024-08-05 | 5,640.00 | 5,640.00 | 5,300.00 | 5,350.00 | 4,715.31 | 106,967 |
| 2024-08-02 | 5,670.00 | 5,670.00 | 5,590.00 | 5,600.00 | 4,935.65 | 17,418 |
| 2024-08-01 | 5,650.00 | 5,680.00 | 5,620.00 | 5,670.00 | 4,997.35 | 8,265 |
| 2024-07-31 | 5,570.00 | 5,640.00 | 5,570.00 | 5,630.00 | 4,962.09 | 17,601 |
| 2024-07-30 | 5,690.00 | 5,690.00 | 5,640.00 | 5,640.00 | 4,970.90 | 2,933 |
| 2024-07-29 | 5,640.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,006.16 | 8,694 |
| 2024-07-26 | 5,580.00 | 5,690.00 | 5,560.00 | 5,690.00 | 5,014.97 | 12,529 |
| 2024-07-25 | 5,570.00 | 5,600.00 | 5,560.00 | 5,580.00 | 4,918.02 | 10,472 |
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.