Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,625.002,640.002,590.002,600.002,405.3845,407
2023-08-012,620.002,645.002,610.002,630.002,433.1428,863
2023-07-312,585.002,630.002,580.002,600.002,405.3848,089
2023-07-282,520.002,605.002,520.002,580.002,386.8835,305
2023-07-272,430.002,545.002,430.002,525.002,335.99139,060
2023-07-262,630.002,650.002,435.002,495.002,308.24195,996
2023-07-252,660.002,665.002,640.002,640.002,442.3977,173
2023-07-242,670.002,685.002,645.002,660.002,460.8985,172
2023-07-212,700.002,715.002,670.002,690.002,488.6456,335
2023-07-202,670.002,705.002,670.002,700.002,497.9020,754
2023-07-192,670.002,700.002,655.002,675.002,474.7737,061
2023-07-182,695.002,705.002,660.002,670.002,470.1449,621
2023-07-172,715.002,730.002,700.002,705.002,502.5243,563
2023-07-142,755.002,755.002,700.002,715.002,511.7739,084
2023-07-132,720.002,755.002,700.002,750.002,544.1545,606
2023-07-122,700.002,710.002,680.002,700.002,497.9033,535
2023-07-112,655.002,695.002,655.002,690.002,488.6474,449
2023-07-102,685.002,695.002,665.002,670.002,470.1438,814
2023-07-072,690.002,705.002,665.002,685.002,484.0264,578
2023-07-062,775.002,775.002,700.002,705.002,502.5265,870
2023-07-052,765.002,795.002,765.002,765.002,558.0354,363
2023-07-042,790.002,800.002,760.002,785.002,576.5334,766
2023-07-032,780.002,825.002,775.002,790.002,581.1634,507
2023-06-302,805.002,815.002,770.002,780.002,571.9153,534
2023-06-292,830.002,845.002,805.002,805.002,595.0443,091
2023-06-282,840.002,850.002,820.002,840.002,627.4244,507
2023-06-272,840.002,845.002,825.002,845.002,632.0422,042
2023-06-262,835.002,865.002,785.002,850.002,636.6787,061
2023-06-232,855.002,855.002,820.002,840.002,627.4240,089
2023-06-222,855.002,870.002,835.002,845.002,632.0441,326
2023-06-212,835.002,895.002,830.002,855.002,641.2953,643
2023-06-202,825.002,850.002,815.002,835.002,622.7948,769
2023-06-192,840.002,845.002,820.002,820.002,608.9130,406
2023-06-162,835.002,840.002,820.002,825.002,613.5425,834
2023-06-152,835.002,855.002,815.002,835.002,622.7926,299
2023-06-142,870.002,870.002,815.002,835.002,622.7946,500
2023-06-132,850.002,875.002,850.002,865.002,650.5440,434
2023-06-122,870.002,900.002,850.002,855.002,641.2939,595
2023-06-092,875.002,900.002,870.002,880.002,664.4232,407
2023-06-082,880.002,900.002,850.002,880.002,664.4233,251
2023-06-072,870.002,895.002,860.002,885.002,669.0533,794
2023-06-052,880.002,890.002,870.002,885.002,669.0527,002
2023-06-022,880.002,880.002,855.002,880.002,664.4233,025
2023-06-012,850.002,880.002,840.002,865.002,650.5439,986
2023-05-312,850.002,955.002,835.002,845.002,632.04294,389
2023-05-302,850.002,865.002,815.002,860.002,645.9256,462
2023-05-262,830.002,855.002,815.002,850.002,636.6728,813
2023-05-252,855.002,855.002,810.002,825.002,613.5436,987
2023-05-242,825.002,865.002,790.002,845.002,632.0445,379
2023-05-232,855.002,880.002,845.002,850.002,636.6727,088
2023-05-222,835.002,860.002,825.002,845.002,632.0439,813
2023-05-192,830.002,860.002,820.002,840.002,627.4244,772
2023-05-182,800.002,855.002,790.002,840.002,627.4247,107
2023-05-172,775.002,830.002,770.002,800.002,590.4136,392
2023-05-162,770.002,905.002,740.002,775.002,567.2877,046
2023-05-152,750.002,750.002,720.002,740.002,534.9028,011
2023-05-122,780.002,780.002,730.002,750.002,544.1521,672
2023-05-112,735.002,780.002,735.002,775.002,567.2814,278
2023-05-102,740.002,755.002,720.002,745.002,539.5328,301
2023-05-092,770.002,770.002,720.002,740.002,534.9040,544
← NewerPage 14 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.