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%WTI98.74▲ 1.64%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,025.004,030.003,960.003,980.003,609.17512,036
2022-05-173,960.004,340.003,885.003,980.003,609.177,402,114
2022-05-163,790.004,090.003,760.003,890.003,527.56627,236
2022-05-133,580.004,020.003,570.004,020.003,645.44581,679
2022-05-123,670.003,700.003,560.003,560.003,228.30164,385
2022-05-113,670.003,825.003,670.003,720.003,373.4069,439
2022-05-103,710.003,760.003,585.003,720.003,373.40132,083
2022-05-093,885.003,885.003,765.003,765.003,414.20118,488
2022-05-063,840.003,900.003,825.003,885.003,523.0276,135
2022-05-043,805.003,905.003,800.003,895.003,532.09126,100
2022-05-033,875.003,875.003,825.003,830.003,473.1582,700
2022-05-023,800.003,850.003,795.003,825.003,468.6179,659
2022-04-293,820.003,870.003,820.003,830.003,473.1551,591
2022-04-283,820.003,840.003,805.003,820.003,464.0882,336
2022-04-273,810.003,845.003,790.003,815.003,459.5491,745
2022-04-263,820.003,895.003,820.003,885.003,523.0254,761
2022-04-253,895.003,930.003,810.003,815.003,459.5492,513
2022-04-223,990.004,000.003,935.003,950.003,581.9763,237
2022-04-214,000.004,010.003,955.004,000.003,627.3199,453
2022-04-203,955.003,985.003,920.003,985.003,613.7069,198
2022-04-193,940.003,945.003,890.003,920.003,554.7676,965
2022-04-183,960.003,960.003,885.003,890.003,527.5673,049
2022-04-153,905.003,930.003,845.003,915.003,550.2388,191
2022-04-143,905.003,910.003,855.003,890.003,527.56117,623
2022-04-133,805.003,900.003,805.003,880.003,518.4991,989
2022-04-123,880.003,880.003,795.003,830.003,473.15149,765
2022-04-113,925.003,975.003,880.003,885.003,523.0290,399
2022-04-083,990.004,020.003,915.003,915.003,550.23113,854
2022-04-074,050.004,080.003,950.003,950.003,581.97200,096
2022-04-064,120.004,155.004,095.004,100.003,717.99212,944
2022-04-054,090.004,495.004,040.004,120.003,736.132,207,790
2022-04-044,000.004,080.003,970.004,055.003,677.18158,594
2022-04-014,070.004,070.003,950.003,975.003,604.64195,765
2022-03-314,030.004,105.004,030.004,070.003,690.7892,648
2022-03-304,095.004,110.004,025.004,040.003,663.58105,047
2022-03-294,035.004,095.004,020.004,085.003,704.39107,623
2022-03-284,110.004,110.004,020.004,030.003,654.5190,925
2022-03-254,110.004,110.004,065.004,065.003,686.25135,278
2022-03-244,125.004,135.004,095.004,105.003,722.52219,629
2022-03-234,015.004,170.004,005.004,125.003,740.66871,827
2022-03-223,970.004,020.003,960.004,015.003,640.91147,029
2022-03-214,025.004,060.003,955.003,990.003,618.24260,889
2022-03-183,900.004,030.003,855.004,030.003,654.51286,471
2022-03-173,840.003,910.003,835.003,885.003,523.02120,391
2022-03-163,745.003,815.003,745.003,815.003,459.5480,599
2022-03-153,710.003,780.003,710.003,735.003,387.00177,694
2022-03-143,845.003,845.003,725.003,750.003,400.6099,637
2022-03-113,795.003,880.003,795.003,845.003,486.7580,017
2022-03-103,755.003,810.003,755.003,795.003,441.4180,595
2022-03-083,710.003,770.003,695.003,740.003,391.5382,537
2022-03-073,905.003,910.003,775.003,775.003,423.2789,158
2022-03-043,915.003,920.003,875.003,915.003,550.2365,665
2022-03-033,890.003,925.003,890.003,915.003,550.2355,457
2022-03-023,790.003,895.003,790.003,875.003,513.9573,663
2022-02-283,755.003,830.003,750.003,820.003,464.0859,808
2022-02-253,725.003,790.003,725.003,760.003,409.6795,275
2022-02-243,890.003,900.003,695.003,700.003,355.26251,696
2022-02-233,890.003,985.003,890.003,895.003,532.09117,987
2022-02-223,980.003,980.003,875.003,885.003,523.02187,648
2022-02-213,860.004,000.003,860.003,990.003,618.24180,760
← NewerPage 19 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.