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%WTI98.30▲ 1.18%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,500.003,500.003,470.003,485.003,160.2957,479
2022-08-113,500.003,530.003,485.003,505.003,178.4341,933
2022-08-103,520.003,540.003,450.003,495.003,169.3677,372
2022-08-093,510.003,550.003,505.003,540.003,210.1750,795
2022-08-083,545.003,545.003,505.003,535.003,205.6332,826
2022-08-053,490.003,560.003,490.003,545.003,214.70122,849
2022-08-043,505.003,505.003,475.003,485.003,160.2971,366
2022-08-033,465.003,515.003,460.003,500.003,173.8963,350
2022-08-023,520.003,560.003,445.003,500.003,173.89101,250
2022-08-013,515.003,515.003,475.003,480.003,155.7645,289
2022-07-293,485.003,515.003,470.003,495.003,169.3647,043
2022-07-283,545.003,545.003,470.003,495.003,169.3661,969
2022-07-273,430.003,535.003,420.003,515.003,187.5086,685
2022-07-263,440.003,495.003,420.003,445.003,124.02116,696
2022-07-253,480.003,495.003,440.003,440.003,119.4886,024
2022-07-223,510.003,540.003,475.003,495.003,169.3683,112
2022-07-213,580.003,580.003,485.003,510.003,182.96120,442
2022-07-203,555.003,615.003,520.003,575.003,241.91239,180
2022-07-193,475.003,560.003,475.003,535.003,205.63154,789
2022-07-183,575.003,575.003,500.003,535.003,205.63238,945
2022-07-153,425.003,570.003,385.003,520.003,192.03537,571
2022-07-143,410.003,455.003,340.003,455.003,133.09157,688
2022-07-133,530.003,540.003,410.003,410.003,092.28312,810
2022-07-123,460.003,580.003,395.003,530.003,201.10983,375
2022-07-113,300.003,800.003,275.003,460.003,137.626,855,918
2022-07-083,250.003,350.003,245.003,280.002,974.39137,022
2022-07-073,210.003,280.003,200.003,245.002,942.6582,767
2022-07-063,150.003,240.003,130.003,200.002,901.85118,467
2022-07-053,015.003,145.003,015.003,130.002,838.3786,462
2022-07-043,030.003,075.002,965.003,025.002,743.1592,205
2022-07-013,105.003,150.003,010.003,025.002,743.1585,794
2022-06-303,160.003,185.003,085.003,085.002,797.5687,731
2022-06-293,135.003,185.003,065.003,160.002,865.57108,408
2022-06-283,165.003,195.003,125.003,150.002,856.5062,591
2022-06-273,065.003,185.003,050.003,165.002,870.11164,462
2022-06-242,905.003,060.002,905.003,055.002,770.36314,770
2022-06-233,105.003,120.002,900.002,920.002,647.93433,556
2022-06-223,095.003,650.003,065.003,110.002,820.232,397,227
2022-06-213,050.003,130.003,025.003,050.002,765.82118,978
2022-06-203,255.003,265.003,035.003,035.002,752.22158,068
2022-06-173,205.003,255.003,125.003,255.002,951.72163,208
2022-06-163,295.003,380.003,255.003,255.002,951.72144,819
2022-06-153,410.003,485.003,280.003,280.002,974.39180,486
2022-06-143,530.003,550.003,400.003,450.003,128.55221,069
2022-06-133,700.003,720.003,575.003,585.003,250.97171,823
2022-06-103,770.003,810.003,720.003,800.003,445.9487,842
2022-06-093,785.003,835.003,750.003,785.003,432.34103,658
2022-06-083,820.003,870.003,810.003,820.003,464.0867,267
2022-06-073,915.003,915.003,815.003,820.003,464.08153,342
2022-06-033,860.003,940.003,850.003,940.003,572.90210,492
2022-06-023,845.003,885.003,810.003,845.003,486.7591,430
2022-05-313,825.003,860.003,800.003,845.003,486.7587,265
2022-05-303,790.003,840.003,765.003,835.003,477.6882,939
2022-05-273,780.003,815.003,745.003,765.003,414.2099,956
2022-05-263,815.003,855.003,755.003,755.003,405.13152,462
2022-05-253,855.003,900.003,805.003,810.003,455.01228,650
2022-05-243,945.004,000.003,840.003,855.003,495.82262,787
2022-05-233,925.004,015.003,855.003,975.003,604.64346,113
2022-05-203,805.003,985.003,805.003,940.003,572.90380,073
2022-05-193,915.004,030.003,765.003,840.003,482.21491,768
← NewerPage 18 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.