See inside every stock. Pro
WatchlistPro
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%WTI99.76▲ 2.69%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,730.002,765.002,730.002,755.002,548.7826,901
2023-05-042,730.002,745.002,700.002,745.002,539.5333,219
2023-05-032,700.002,735.002,695.002,730.002,525.6534,000
2023-05-022,695.002,720.002,685.002,700.002,497.9040,474
2023-04-282,730.002,745.002,695.002,700.002,497.9043,378
2023-04-272,670.002,740.002,670.002,725.002,521.0245,363
2023-04-262,740.002,740.002,705.002,705.002,502.5250,701
2023-04-252,745.002,750.002,705.002,745.002,539.5342,186
2023-04-242,800.002,800.002,730.002,740.002,534.9040,375
2023-04-212,790.002,810.002,770.002,790.002,581.1630,133
2023-04-202,850.002,850.002,800.002,810.002,599.6636,312
2023-04-192,805.002,855.002,805.002,845.002,632.0444,976
2023-04-182,840.002,850.002,820.002,830.002,618.1654,178
2023-04-172,890.002,890.002,845.002,855.002,641.2951,897
2023-04-142,845.002,910.002,845.002,890.002,673.6786,488
2023-04-132,830.002,840.002,805.002,840.002,627.4231,559
2023-04-122,780.002,850.002,775.002,830.002,618.1656,098
2023-04-112,725.002,785.002,705.002,785.002,576.5363,331
2023-04-102,790.002,790.002,715.002,735.002,530.2879,599
2023-04-072,810.002,820.002,780.002,800.002,590.4136,213
2023-04-062,850.002,850.002,795.002,810.002,599.6639,636
2023-04-052,840.002,870.002,835.002,850.002,636.6757,268
2023-04-042,805.002,890.002,790.002,840.002,627.42157,831
2023-04-032,775.002,790.002,710.002,765.002,558.0342,659
2023-03-312,770.002,805.002,770.002,795.002,585.7819,745
2023-03-302,790.002,800.002,755.002,800.002,590.4121,395
2023-03-292,750.002,780.002,725.002,780.002,571.9145,726
2023-03-282,700.002,750.002,700.002,750.002,544.1529,831
2023-03-272,720.002,725.002,665.002,725.002,521.0252,761
2023-03-242,680.002,745.002,665.002,720.002,516.4040,157
2023-03-232,750.002,750.002,690.002,705.002,502.5297,934
2023-03-222,805.002,805.002,745.002,775.002,567.2852,180
2023-03-212,815.002,845.002,790.002,800.002,590.4136,602
2023-03-202,835.002,860.002,825.002,845.002,632.0419,919
2023-03-172,755.002,835.002,755.002,835.002,622.7945,179
2023-03-162,760.002,760.002,705.002,745.002,539.5341,364
2023-03-152,725.002,780.002,720.002,760.002,553.4059,302
2023-03-142,825.002,845.002,725.002,725.002,521.0262,074
2023-03-132,885.002,890.002,805.002,850.002,636.6739,484
2023-03-102,920.002,930.002,895.002,900.002,682.9271,126
2023-03-092,940.002,960.002,925.002,935.002,715.3028,126
2023-03-082,950.002,955.002,930.002,955.002,733.8134,653
2023-03-072,955.002,960.002,925.002,955.002,733.8164,170
2023-03-062,970.002,985.002,940.002,955.002,733.8164,129
2023-03-032,995.003,005.002,960.002,980.002,756.9424,582
2023-03-022,960.003,015.002,960.003,005.002,780.0633,220
2023-02-283,000.003,035.002,960.002,960.002,738.4331,153
2023-02-273,030.003,030.002,955.002,960.002,738.4334,781
2023-02-243,015.003,030.002,975.003,030.002,803.1935,482
2023-02-233,040.003,055.003,010.003,035.002,807.8223,672
2023-02-223,060.003,075.003,030.003,035.002,807.8238,473
2023-02-213,115.003,130.003,065.003,095.002,863.3347,606
2023-02-203,080.003,125.003,060.003,110.002,877.2136,033
2023-02-173,060.003,085.003,045.003,070.002,840.2021,047
2023-02-163,030.003,105.003,030.003,080.002,849.4548,573
2023-02-153,085.003,100.003,020.003,055.002,826.3286,177
2023-02-143,125.003,150.003,055.003,070.002,840.2036,983
2023-02-133,055.003,110.003,010.003,085.002,854.0861,536
2023-02-103,120.003,120.003,050.003,070.002,840.2056,627
2023-02-093,140.003,145.003,100.003,120.002,886.4633,847
← NewerPage 15 of 21 · 1,228 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.