Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,310.002,335.002,290.002,320.002,320.0032,187
2026-10-192,320.002,345.002,305.002,340.002,340.0018,330
2026-10-162,270.002,340.002,250.002,330.002,330.0020,061
2026-10-152,290.002,290.002,250.002,285.002,285.0090,122
2026-10-142,300.002,330.002,275.002,300.002,300.0031,939
2026-10-132,285.002,315.002,255.002,315.002,315.0069,688
2026-10-122,340.002,340.002,290.002,290.002,290.0036,836
2026-10-082,340.002,370.002,315.002,325.002,325.0033,291
2026-10-072,320.002,395.002,315.002,345.002,345.0076,973
2026-10-062,315.002,330.002,285.002,330.002,330.0043,687
2026-10-022,300.002,315.002,285.002,300.002,300.0054,768
2026-10-012,315.002,315.002,290.002,305.002,305.0018,045
2026-09-302,305.002,315.002,290.002,310.002,310.0027,454
2026-09-292,330.002,330.002,285.002,295.002,295.0046,518
2026-09-282,290.002,335.002,270.002,320.002,320.0086,976
2026-09-232,315.002,315.002,280.002,290.002,290.0090,185
2026-09-222,345.002,345.002,270.002,305.002,305.00194,617
2026-09-212,430.002,430.002,310.002,310.002,310.00165,206
2026-09-182,430.002,440.002,415.002,425.002,425.0021,117
2026-09-172,410.002,440.002,390.002,440.002,440.0025,518
2026-09-162,425.002,425.002,390.002,410.002,410.0039,904
2026-09-152,430.002,445.002,405.002,435.002,435.0027,458
2026-09-142,410.002,500.002,380.002,425.002,425.00189,061
2026-09-112,415.002,425.002,400.002,415.002,415.0034,758
2026-09-102,420.002,425.002,380.002,415.002,415.0038,531
2026-09-092,475.002,475.002,400.002,400.002,400.0097,459
2026-09-082,445.002,485.002,435.002,450.002,450.0062,417
2026-09-072,495.002,495.002,435.002,445.002,445.0069,342
2026-09-042,455.002,480.002,435.002,470.002,470.0066,471
2026-09-032,450.002,465.002,415.002,430.002,430.00146,473
2026-09-022,420.002,505.002,400.002,460.002,460.00243,008
2026-09-012,415.002,630.002,390.002,430.002,430.001,104,875
2026-08-312,445.002,445.002,380.002,420.002,420.0057,614
2026-08-282,365.002,415.002,360.002,410.002,410.0058,000
2026-08-272,395.002,425.002,360.002,365.002,365.00129,693
2026-08-262,380.002,420.002,375.002,405.002,405.0098,318
2026-08-252,340.002,420.002,310.002,400.002,400.00247,700
2026-08-242,370.002,615.002,305.002,335.002,335.003,736,271
2026-08-212,385.002,400.002,310.002,325.002,325.0087,838
2026-08-202,385.002,440.002,365.002,385.002,385.00145,658
2026-08-192,370.002,640.002,325.002,405.002,405.001,908,489
2026-08-182,390.002,450.002,360.002,360.002,360.00170,465
2026-08-142,315.002,385.002,300.002,375.002,375.00126,174
2026-08-132,340.002,350.002,290.002,300.002,300.0054,689
2026-08-122,385.002,385.002,330.002,335.002,335.0021,625
2026-08-112,380.002,385.002,350.002,380.002,380.0033,564
2026-08-102,350.002,390.002,335.002,380.002,380.0054,736
2026-08-072,315.002,355.002,295.002,350.002,350.0032,230
2026-08-062,340.002,350.002,305.002,320.002,320.0020,612
2026-08-052,315.002,345.002,310.002,340.002,340.0035,592
2026-08-042,280.002,340.002,280.002,340.002,340.0033,110
2026-08-032,285.002,335.002,265.002,295.002,295.0024,307
2026-07-312,255.002,320.002,240.002,320.002,320.0035,701
2026-07-302,230.002,285.002,205.002,230.002,230.0038,000
2026-07-292,295.002,335.002,205.002,220.002,220.00113,417
2026-07-282,345.002,350.002,280.002,285.002,285.0058,619
2026-07-272,310.002,380.002,310.002,360.002,360.0051,076
2026-07-242,290.002,345.002,290.002,320.002,320.0068,477
2026-07-232,235.002,320.002,235.002,300.002,300.0038,040
2026-07-222,310.002,335.002,235.002,245.002,245.0047,843
Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2760.0000 KRW
2023-12-2770.0000 KRW
2022-12-2860.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.