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
2024-07-252,755.002,755.002,685.002,720.002,579.53141,351
2024-07-242,755.002,770.002,730.002,755.002,612.7340,425
2024-07-232,790.002,795.002,740.002,755.002,612.7375,837
2024-07-222,790.002,795.002,730.002,790.002,645.9252,976
2024-07-192,780.002,790.002,740.002,790.002,645.9223,517
2024-07-182,765.002,790.002,700.002,775.002,631.6975,326
2024-07-172,800.002,805.002,760.002,765.002,622.2155,036
2024-07-162,805.002,810.002,780.002,800.002,655.4043,946
2024-07-152,785.002,805.002,765.002,805.002,660.1424,853
2024-07-122,805.002,805.002,760.002,775.002,631.6930,369
2024-07-112,795.002,815.002,775.002,805.002,660.1436,483
2024-07-102,815.002,820.002,780.002,800.002,655.4032,971
2024-07-092,760.002,810.002,720.002,810.002,664.89125,984
2024-07-082,720.002,780.002,720.002,755.002,612.7344,647
2024-07-052,700.002,740.002,700.002,715.002,574.7967,802
2024-07-042,770.002,780.002,695.002,695.002,555.82111,114
2024-07-032,790.002,790.002,740.002,765.002,622.2198,527
2024-07-022,800.002,825.002,730.002,790.002,645.92127,323
2024-07-012,795.002,820.002,780.002,795.002,650.6643,135
2024-06-282,810.002,810.002,785.002,790.002,645.9241,675
2024-06-272,840.002,840.002,790.002,795.002,650.6637,250
2024-06-262,845.002,870.002,805.002,805.002,660.1440,634
2024-06-252,800.002,860.002,760.002,860.002,712.3080,139
2024-06-242,810.002,845.002,770.002,795.002,650.6681,147
2024-06-212,880.002,885.002,785.002,815.002,669.63199,691
2024-06-202,910.002,910.002,875.002,880.002,731.2793,943
2024-06-192,920.002,930.002,870.002,895.002,745.50157,932
2024-06-182,930.002,945.002,885.002,910.002,759.7278,128
2024-06-172,900.002,930.002,880.002,925.002,773.9590,664
2024-06-142,870.002,890.002,850.002,890.002,740.7582,175
2024-06-132,915.002,920.002,865.002,865.002,717.05147,087
2024-06-122,890.002,925.002,890.002,915.002,764.4660,475
2024-06-112,935.002,950.002,875.002,890.002,740.75114,575
2024-06-102,875.002,955.002,875.002,940.002,788.17130,563
2024-06-072,855.002,900.002,855.002,875.002,726.5397,059
2024-06-052,935.002,940.002,860.002,865.002,717.05137,224
2024-06-042,950.002,965.002,900.002,920.002,769.21191,268
2024-06-032,895.002,955.002,865.002,935.002,783.43313,252
2024-05-312,905.002,945.002,870.002,900.002,750.24128,163
2024-05-302,870.002,945.002,855.002,900.002,750.24158,597
2024-05-293,000.003,000.002,900.002,900.002,750.24274,560
2024-05-282,985.003,025.002,950.002,990.002,835.59327,287
2024-05-273,060.003,110.002,965.002,990.002,835.59432,534
2024-05-243,100.003,140.003,040.003,060.002,901.98606,748
2024-05-233,230.003,270.003,115.003,120.002,958.881,143,736
2024-05-223,240.003,650.003,105.003,155.002,992.0711,185,890
2024-05-213,010.003,155.003,010.003,155.002,992.07580,658
2024-05-203,075.003,125.003,030.003,045.002,887.75381,050
2024-05-173,235.003,275.003,100.003,100.002,939.911,010,321
2024-05-163,220.003,320.003,130.003,280.003,110.612,320,158
2024-05-143,020.003,130.002,995.003,105.002,944.651,808,178
2024-05-132,810.003,315.002,800.003,060.002,901.9812,811,150
2024-05-102,780.002,800.002,760.002,785.002,641.1830,908
2024-05-092,780.002,805.002,775.002,780.002,636.4476,033
2024-05-082,745.002,780.002,745.002,775.002,631.6938,249
2024-05-072,745.002,770.002,710.002,770.002,626.9549,792
2024-05-032,730.002,755.002,730.002,745.002,603.2426,142
2024-05-022,725.002,755.002,725.002,730.002,589.0239,836
2024-04-302,740.002,785.002,740.002,740.002,598.5059,559
2024-04-292,760.002,775.002,755.002,765.002,622.2128,361
← NewerPage 10 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.