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%WTI99.22▲ 2.13%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,145.003,170.003,080.003,145.002,909.59111,244
2023-02-073,080.003,245.003,080.003,145.002,909.59294,973
2023-02-063,065.003,120.003,020.003,110.002,877.21121,515
2023-02-033,050.003,250.003,035.003,065.002,835.57263,552
2023-02-023,040.003,055.003,015.003,045.002,817.0745,415
2023-02-013,020.003,060.002,995.003,020.002,793.9463,993
2023-01-312,970.003,030.002,970.003,010.002,784.6939,534
2023-01-303,045.003,050.002,995.002,995.002,770.8139,829
2023-01-273,060.003,065.003,005.003,045.002,817.0761,744
2023-01-262,995.003,060.002,990.003,050.002,821.70145,237
2023-01-252,975.003,000.002,940.002,995.002,770.81168,243
2023-01-202,935.002,990.002,935.002,970.002,747.6831,528
2023-01-192,945.002,970.002,935.002,960.002,738.4332,241
2023-01-182,975.002,975.002,935.002,945.002,724.5636,987
2023-01-172,980.003,060.002,955.002,970.002,747.6887,540
2023-01-163,010.003,010.002,980.002,980.002,756.9419,063
2023-01-133,000.003,010.002,955.003,000.002,775.4443,726
2023-01-123,015.003,025.002,970.003,000.002,775.4435,555
2023-01-113,005.003,035.002,965.003,000.002,775.4465,879
2023-01-103,000.003,015.002,955.003,005.002,780.0637,085
2023-01-092,930.003,035.002,930.003,000.002,775.4487,674
2023-01-062,885.002,975.002,860.002,965.002,743.06109,150
2023-01-052,865.002,900.002,860.002,900.002,682.9246,308
2023-01-042,765.002,870.002,760.002,860.002,645.9263,328
2023-01-032,875.002,905.002,710.002,795.002,585.78109,486
2023-01-022,925.002,980.002,835.002,870.002,655.17120,706
2022-12-293,015.003,025.002,920.002,920.002,701.4391,846
2022-12-283,025.003,040.002,975.003,020.002,793.9442,396
2022-12-273,060.003,060.003,000.003,030.002,747.6858,056
2022-12-263,010.003,080.002,975.003,000.002,720.48100,190
2022-12-233,030.003,090.003,000.003,005.002,725.0185,503
2022-12-223,045.003,105.003,005.003,030.002,747.6885,213
2022-12-212,945.003,185.002,945.003,040.002,756.75333,687
2022-12-203,040.003,040.002,920.002,930.002,657.0098,565
2022-12-193,080.003,105.003,025.003,035.002,752.2262,509
2022-12-163,075.003,120.003,045.003,070.002,783.9691,676
2022-12-153,055.003,180.003,040.003,105.002,815.70353,736
2022-12-143,060.003,145.003,005.003,015.002,734.08472,391
2022-12-132,930.003,380.002,930.002,985.002,706.882,188,419
2022-12-122,930.002,970.002,910.002,930.002,657.0047,235
2022-12-092,890.002,925.002,880.002,925.002,652.4729,056
2022-12-082,920.002,935.002,865.002,875.002,607.1336,012
2022-12-072,915.002,930.002,875.002,930.002,657.0030,289
2022-12-062,945.002,980.002,925.002,925.002,652.4741,803
2022-12-052,920.002,985.002,920.002,970.002,693.2867,163
2022-12-022,910.002,930.002,895.002,920.002,647.9326,406
2022-12-012,915.002,955.002,870.002,910.002,638.8759,715
2022-11-302,885.002,920.002,870.002,900.002,629.8021,607
2022-11-292,875.002,890.002,845.002,885.002,616.1918,987
2022-11-282,935.002,935.002,860.002,870.002,602.5947,593
2022-11-252,905.002,950.002,905.002,935.002,661.5421,117
2022-11-242,895.002,930.002,880.002,910.002,638.8723,585
2022-11-232,850.002,900.002,840.002,890.002,620.7328,560
2022-11-222,845.002,865.002,825.002,860.002,593.5219,983
2022-11-212,905.002,920.002,870.002,880.002,611.6631,633
2022-11-182,935.002,940.002,910.002,925.002,652.4732,450
2022-11-172,920.002,950.002,910.002,935.002,661.5429,581
2022-11-162,905.002,945.002,890.002,920.002,647.9361,141
2022-11-152,855.002,915.002,850.002,915.002,643.4062,018
2022-11-142,835.002,880.002,830.002,865.002,598.0668,291
← NewerPage 16 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.