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%WTI98.61▲ 1.50%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,860.002,875.002,805.002,830.002,566.3270,295
2022-11-102,770.002,815.002,770.002,795.002,534.5822,023
2022-11-092,830.002,845.002,800.002,800.002,539.1155,910
2022-11-082,810.002,835.002,780.002,820.002,557.2531,798
2022-11-072,740.002,820.002,740.002,765.002,507.3827,496
2022-11-042,770.002,770.002,720.002,755.002,498.3145,429
2022-11-032,760.002,800.002,750.002,780.002,520.9822,427
2022-11-022,795.002,825.002,705.002,815.002,552.7241,233
2022-11-012,790.002,805.002,750.002,795.002,534.5829,881
2022-10-312,800.002,810.002,740.002,780.002,520.9845,425
2022-10-282,715.002,760.002,700.002,760.002,502.8437,761
2022-10-272,700.002,770.002,700.002,740.002,484.7122,518
2022-10-262,730.002,795.002,710.002,715.002,462.0353,647
2022-10-252,705.002,750.002,705.002,720.002,466.5752,623
2022-10-242,690.002,750.002,685.002,720.002,466.5726,318
2022-10-212,690.002,705.002,645.002,660.002,412.1628,366
2022-10-202,680.002,700.002,650.002,690.002,439.3640,216
2022-10-192,720.002,760.002,695.002,700.002,448.4334,376
2022-10-182,700.002,745.002,685.002,720.002,466.5737,685
2022-10-172,590.002,675.002,575.002,670.002,421.2353,655
2022-10-142,600.002,680.002,600.002,625.002,380.4266,448
2022-10-132,640.002,650.002,530.002,550.002,312.41116,723
2022-10-122,605.002,695.002,605.002,675.002,425.7646,821
2022-10-112,730.002,730.002,660.002,675.002,425.7629,360
2022-10-072,810.002,810.002,760.002,760.002,502.8423,579
2022-10-062,735.002,810.002,735.002,790.002,530.0522,532
2022-10-052,825.002,845.002,705.002,740.002,484.7128,809
2022-10-042,705.002,825.002,705.002,810.002,548.1868,537
2022-09-302,685.002,725.002,625.002,665.002,416.6951,109
2022-09-292,710.002,760.002,685.002,710.002,457.5027,831
2022-09-282,750.002,810.002,675.002,675.002,425.7669,000
2022-09-272,705.002,790.002,685.002,790.002,530.05107,252
2022-09-262,900.002,985.002,755.002,755.002,498.31165,875
2022-09-232,945.002,970.002,935.002,940.002,666.0746,084
2022-09-222,990.003,010.002,920.002,980.002,702.3449,415
2022-09-212,995.003,040.002,985.003,010.002,729.5541,379
2022-09-202,990.003,020.002,985.002,995.002,715.9540,388
2022-09-193,045.003,060.002,985.002,985.002,706.8877,420
2022-09-163,110.003,125.003,035.003,045.002,761.2966,353
2022-09-153,140.003,160.003,105.003,105.002,815.7034,543
2022-09-143,100.003,150.003,075.003,135.002,842.9044,784
2022-09-133,150.003,190.003,135.003,190.002,892.7825,112
2022-09-083,080.003,120.003,070.003,110.002,820.2359,052
2022-09-073,120.003,140.003,070.003,075.002,788.4945,211
2022-09-063,120.003,150.003,100.003,140.002,847.4433,580
2022-09-053,220.003,220.003,100.003,115.002,824.7771,406
2022-09-023,195.003,215.003,170.003,185.002,888.2416,923
2022-09-013,225.003,250.003,185.003,185.002,888.2439,083
2022-08-313,205.003,285.003,200.003,285.002,978.9326,602
2022-08-303,160.003,315.003,155.003,250.002,947.1966,971
2022-08-293,150.003,210.003,150.003,160.002,865.5737,206
2022-08-263,280.003,305.003,225.003,280.002,974.3938,379
2022-08-253,160.003,280.003,160.003,280.002,974.3950,190
2022-08-243,160.003,220.003,135.003,160.002,865.5739,849
2022-08-233,195.003,195.003,140.003,145.002,851.9759,971
2022-08-223,300.003,300.003,190.003,205.002,906.3887,954
2022-08-193,360.003,360.003,295.003,295.002,987.9977,742
2022-08-183,390.003,390.003,310.003,345.003,033.3487,429
2022-08-173,460.003,460.003,390.003,390.003,074.1463,075
2022-08-163,485.003,485.003,445.003,455.003,133.0987,920
← NewerPage 17 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.