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
2024-04-262,765.002,775.002,740.002,770.002,626.9532,156
2024-04-252,740.002,760.002,725.002,750.002,607.9827,097
2024-04-242,745.002,755.002,700.002,740.002,598.5035,998
2024-04-232,700.002,745.002,690.002,740.002,598.5036,368
2024-04-222,670.002,695.002,665.002,695.002,555.8224,085
2024-04-192,695.002,705.002,640.002,675.002,536.8641,609
2024-04-182,645.002,705.002,645.002,705.002,565.3122,432
2024-04-172,650.002,680.002,640.002,660.002,522.6351,094
2024-04-162,660.002,675.002,620.002,660.002,522.6372,471
2024-04-152,740.002,740.002,650.002,675.002,536.86126,069
2024-04-122,705.002,745.002,705.002,740.002,598.5058,839
2024-04-112,685.002,720.002,620.002,705.002,565.3158,217
2024-04-092,740.002,755.002,705.002,705.002,565.3177,054
2024-04-082,760.002,780.002,730.002,735.002,593.7681,141
2024-04-052,800.002,810.002,745.002,760.002,617.47126,932
2024-04-042,835.002,845.002,800.002,810.002,664.89116,410
2024-04-032,880.002,880.002,820.002,835.002,688.5978,190
2024-04-022,915.002,915.002,835.002,880.002,731.27134,779
2024-04-012,925.002,985.002,915.002,920.002,769.21228,206
2024-03-292,865.002,925.002,855.002,905.002,754.98183,296
2024-03-282,865.002,875.002,825.002,850.002,702.82145,848
2024-03-272,850.002,910.002,830.002,865.002,717.05158,868
2024-03-262,860.002,865.002,820.002,845.002,698.08122,808
2024-03-252,890.002,890.002,850.002,855.002,707.56122,004
2024-03-222,850.002,890.002,830.002,885.002,736.01185,193
2024-03-212,755.003,030.002,755.002,860.002,712.302,826,752
2024-03-202,760.002,780.002,745.002,750.002,607.9831,153
2024-03-192,760.002,760.002,730.002,750.002,607.9832,890
2024-03-182,750.002,770.002,745.002,760.002,617.4729,259
2024-03-152,780.002,790.002,745.002,775.002,631.6949,964
2024-03-142,770.002,805.002,745.002,780.002,636.4440,717
2024-03-132,760.002,790.002,755.002,775.002,631.6927,836
2024-03-122,740.002,795.002,740.002,775.002,631.6935,483
2024-03-112,765.002,785.002,750.002,755.002,612.7327,100
2024-03-082,765.002,805.002,740.002,780.002,636.4451,179
2024-03-072,805.002,805.002,770.002,775.002,631.6912,903
2024-03-062,770.002,800.002,750.002,800.002,655.4025,181
2024-03-052,790.002,805.002,735.002,790.002,645.9258,478
2024-03-042,800.002,810.002,780.002,790.002,645.9223,849
2024-02-292,815.002,815.002,770.002,800.002,655.4042,103
2024-02-282,800.002,810.002,775.002,800.002,655.4028,356
2024-02-272,795.002,800.002,740.002,800.002,655.4054,259
2024-02-262,805.002,805.002,770.002,805.002,660.1431,332
2024-02-232,815.002,820.002,770.002,805.002,660.1439,552
2024-02-222,835.002,840.002,800.002,825.002,679.1130,663
2024-02-212,855.002,870.002,820.002,830.002,683.8532,706
2024-02-202,850.002,860.002,830.002,855.002,707.5624,666
2024-02-192,835.002,865.002,830.002,845.002,698.0837,231
2024-02-162,840.002,870.002,825.002,845.002,698.0840,768
2024-02-152,790.002,840.002,780.002,840.002,693.3485,573
2024-02-142,740.002,780.002,740.002,780.002,636.4430,881
2024-02-132,775.002,780.002,765.002,775.002,631.6935,457
2024-02-082,735.002,775.002,725.002,770.002,626.9524,075
2024-02-072,740.002,745.002,730.002,730.002,589.0215,378
2024-02-062,760.002,760.002,720.002,735.002,593.7627,223
2024-02-052,765.002,775.002,745.002,760.002,617.4728,679
2024-02-022,725.002,775.002,725.002,775.002,631.6967,811
2024-02-012,740.002,740.002,710.002,740.002,598.5051,129
2024-01-312,755.002,785.002,740.002,740.002,598.5030,632
2024-01-302,745.002,785.002,745.002,780.002,636.4426,609
← NewerPage 11 of 21 · 1,223 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.