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
2024-01-292,775.002,790.002,740.002,755.002,612.7349,182
2024-01-262,775.002,785.002,735.002,775.002,631.6926,668
2024-01-252,775.002,790.002,750.002,770.002,626.9523,314
2024-01-242,790.002,815.002,760.002,775.002,631.6921,170
2024-01-232,740.002,790.002,735.002,780.002,636.4420,790
2024-01-222,760.002,770.002,735.002,740.002,598.5050,164
2024-01-192,760.002,785.002,755.002,760.002,617.4748,992
2024-01-182,750.002,785.002,715.002,770.002,626.9549,819
2024-01-172,820.002,820.002,745.002,750.002,607.9870,137
2024-01-162,830.002,845.002,800.002,830.002,683.8540,091
2024-01-152,900.002,905.002,830.002,830.002,683.8567,099
2024-01-122,920.002,920.002,880.002,905.002,754.9835,292
2024-01-112,910.002,920.002,905.002,920.002,769.2122,748
2024-01-102,920.002,935.002,905.002,910.002,759.7257,630
2024-01-092,855.002,925.002,850.002,910.002,759.72115,591
2024-01-082,840.002,875.002,840.002,855.002,707.5643,576
2024-01-052,845.002,845.002,810.002,845.002,698.0823,722
2024-01-042,845.002,845.002,815.002,845.002,698.0833,188
2024-01-032,865.002,865.002,830.002,845.002,698.0823,384
2024-01-022,860.002,865.002,845.002,865.002,717.0527,224
2023-12-282,865.002,865.002,845.002,860.002,712.3033,469
2023-12-272,840.002,905.002,840.002,855.002,707.5655,556
2023-12-262,850.002,870.002,835.002,860.002,645.9230,731
2023-12-222,810.002,875.002,810.002,865.002,650.5460,128
2023-12-212,890.002,890.002,730.002,805.002,595.04125,688
2023-12-202,885.002,895.002,870.002,890.002,673.6724,966
2023-12-192,875.002,890.002,870.002,880.002,664.4218,119
2023-12-182,880.002,890.002,845.002,870.002,655.1745,125
2023-12-152,850.002,880.002,845.002,875.002,659.8025,588
2023-12-142,860.002,880.002,850.002,860.002,645.9238,349
2023-12-132,865.002,880.002,845.002,860.002,645.9254,817
2023-12-122,905.002,925.002,870.002,880.002,664.4234,568
2023-12-112,880.002,910.002,865.002,905.002,687.5551,571
2023-12-082,930.002,940.002,850.002,880.002,664.42102,301
2023-12-072,880.002,920.002,875.002,915.002,696.8071,108
2023-12-062,855.002,925.002,850.002,880.002,664.4296,171
2023-12-052,865.002,895.002,820.002,855.002,641.29109,162
2023-12-042,850.002,870.002,780.002,860.002,645.92162,009
2023-12-012,810.003,080.002,800.002,850.002,636.671,921,546
2023-11-302,795.002,805.002,765.002,805.002,595.0459,134
2023-11-292,810.002,830.002,795.002,795.002,585.7841,218
2023-11-282,815.002,825.002,795.002,805.002,595.0436,974
2023-11-272,815.002,820.002,785.002,815.002,604.2943,765
2023-11-242,780.002,815.002,770.002,815.002,604.2945,286
2023-11-232,815.002,845.002,780.002,780.002,571.9193,645
2023-11-222,805.002,815.002,770.002,815.002,604.2943,165
2023-11-212,750.002,805.002,750.002,800.002,590.4192,090
2023-11-202,760.002,775.002,735.002,750.002,544.1565,887
2023-11-172,755.002,770.002,735.002,750.002,544.1568,416
2023-11-162,725.002,755.002,680.002,755.002,548.78133,777
2023-11-152,650.002,700.002,630.002,675.002,474.7784,039
2023-11-142,525.002,665.002,525.002,650.002,451.6485,664
2023-11-132,540.002,570.002,525.002,535.002,345.2519,076
2023-11-102,515.002,580.002,495.002,540.002,349.8744,636
2023-11-092,560.002,560.002,535.002,540.002,349.8711,799
2023-11-082,500.002,560.002,500.002,545.002,354.5021,141
2023-11-072,515.002,565.002,500.002,500.002,312.8732,582
2023-11-062,535.002,565.002,515.002,540.002,349.8751,187
2023-11-032,500.002,530.002,500.002,530.002,340.6210,336
2023-11-022,490.002,515.002,490.002,500.002,312.8730,300
← NewerPage 12 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.