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
2023-11-012,475.002,490.002,450.002,480.002,294.3636,569
2023-10-312,490.002,505.002,465.002,470.002,285.1130,128
2023-10-302,460.002,520.002,460.002,485.002,298.9928,008
2023-10-272,490.002,535.002,485.002,490.002,303.6123,625
2023-10-262,535.002,540.002,490.002,500.002,312.8736,473
2023-10-252,565.002,565.002,530.002,560.002,368.3717,865
2023-10-242,515.002,580.002,475.002,565.002,373.0029,983
2023-10-232,500.002,540.002,485.002,530.002,340.6219,701
2023-10-202,550.002,570.002,490.002,520.002,331.3732,483
2023-10-192,590.002,595.002,550.002,555.002,363.7518,865
2023-10-182,580.002,625.002,565.002,600.002,405.3830,273
2023-10-172,610.002,635.002,595.002,610.002,414.6311,944
2023-10-162,625.002,640.002,550.002,640.002,442.3927,222
2023-10-132,675.002,675.002,630.002,630.002,433.1413,929
2023-10-122,675.002,675.002,645.002,675.002,474.7725,312
2023-10-112,670.002,670.002,645.002,670.002,470.1426,033
2023-10-102,650.002,680.002,615.002,665.002,465.5243,472
2023-10-062,575.002,655.002,575.002,650.002,451.6419,793
2023-10-052,595.002,605.002,530.002,605.002,410.0136,837
2023-10-042,600.002,610.002,525.002,600.002,405.3837,335
2023-09-272,590.002,630.002,565.002,625.002,428.5116,440
2023-09-262,545.002,585.002,510.002,585.002,391.5053,932
2023-09-252,600.002,625.002,540.002,540.002,349.8758,751
2023-09-222,615.002,640.002,595.002,625.002,428.5130,196
2023-09-212,685.002,685.002,620.002,625.002,428.5145,202
2023-09-202,675.002,685.002,655.002,685.002,484.0219,078
2023-09-192,730.002,740.002,675.002,680.002,479.3944,491
2023-09-182,760.002,760.002,715.002,725.002,521.0227,792
2023-09-152,665.002,785.002,665.002,770.002,562.6679,640
2023-09-142,670.002,685.002,665.002,680.002,479.3916,083
2023-09-132,665.002,690.002,665.002,670.002,470.1424,183
2023-09-122,690.002,715.002,665.002,685.002,484.0241,853
2023-09-112,665.002,735.002,665.002,710.002,507.1529,091
2023-09-082,660.002,675.002,660.002,665.002,465.5222,692
2023-09-072,685.002,710.002,670.002,670.002,470.1415,004
2023-09-062,675.002,710.002,675.002,695.002,493.2720,548
2023-09-052,700.002,720.002,690.002,690.002,488.6430,482
2023-09-042,685.002,710.002,665.002,685.002,484.0220,288
2023-09-012,725.002,725.002,680.002,685.002,484.0241,377
2023-08-312,720.002,735.002,695.002,725.002,521.0221,961
2023-08-302,700.002,730.002,695.002,720.002,516.4033,442
2023-08-292,745.002,745.002,655.002,675.002,474.7773,796
2023-08-282,680.002,755.002,675.002,695.002,493.2747,145
2023-08-252,710.002,715.002,680.002,680.002,479.3943,310
2023-08-242,700.002,725.002,675.002,710.002,507.1546,867
2023-08-232,650.002,750.002,645.002,715.002,511.7771,961
2023-08-222,615.002,665.002,615.002,655.002,456.2617,499
2023-08-212,625.002,635.002,585.002,605.002,410.0141,833
2023-08-182,645.002,645.002,600.002,620.002,423.8842,972
2023-08-172,700.002,700.002,570.002,650.002,451.6444,788
2023-08-162,690.002,760.002,675.002,700.002,497.90162,396
2023-08-142,710.002,720.002,680.002,680.002,479.3941,226
2023-08-112,675.002,715.002,675.002,715.002,511.7728,486
2023-08-102,660.002,690.002,635.002,675.002,474.7745,920
2023-08-092,650.002,665.002,630.002,660.002,460.8932,239
2023-08-082,635.002,670.002,630.002,655.002,456.2618,546
2023-08-072,645.002,655.002,620.002,655.002,456.2614,468
2023-08-042,675.002,700.002,620.002,660.002,460.8962,324
2023-08-032,570.002,680.002,555.002,675.002,474.7791,604
2023-08-022,625.002,640.002,590.002,600.002,405.3845,407
← NewerPage 13 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.