Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,230.002,310.002,195.002,310.002,310.0078,215
2026-07-202,285.002,285.002,220.002,225.002,225.0087,347
2026-07-162,340.002,350.002,275.002,285.002,285.0071,033
2026-07-152,250.002,350.002,250.002,340.002,340.0059,703
2026-07-142,385.002,395.002,225.002,245.002,245.00255,473
2026-07-132,400.002,425.002,360.002,400.002,400.00116,767
2026-07-102,315.002,410.002,310.002,400.002,400.00121,255
2026-07-092,320.002,360.002,280.002,335.002,335.00149,579
2026-07-082,285.002,355.002,235.002,340.002,340.00188,566
2026-07-072,220.002,285.002,210.002,285.002,285.0094,679
2026-07-062,260.002,280.002,210.002,235.002,235.0083,596
2026-07-032,185.002,255.002,180.002,255.002,255.0071,118
2026-07-022,250.002,265.002,175.002,185.002,185.0063,089
2026-07-012,235.002,270.002,175.002,250.002,250.0051,854
2026-06-302,175.002,245.002,155.002,235.002,235.00108,798
2026-06-292,075.002,200.002,075.002,190.002,190.0083,730
2026-06-262,110.002,130.002,050.002,075.002,075.00194,400
2026-06-252,145.002,175.002,115.002,135.002,135.0075,891
2026-06-242,100.002,170.002,095.002,160.002,160.00112,022
2026-06-232,185.002,210.002,120.002,120.002,120.00112,498
2026-06-222,240.002,265.002,155.002,225.002,225.0092,208
2026-06-192,285.002,285.002,170.002,240.002,240.00185,032
2026-06-182,310.002,310.002,235.002,300.002,300.0070,669
2026-06-172,310.002,335.002,260.002,310.002,310.0086,506
2026-06-162,235.002,300.002,230.002,290.002,290.0078,587
2026-06-152,220.002,270.002,220.002,255.002,255.0074,767
2026-06-122,180.002,240.002,180.002,220.002,220.0052,387
2026-06-112,155.002,180.002,110.002,175.002,175.0045,187
2026-06-102,140.002,170.002,115.002,170.002,170.0059,860
2026-06-092,085.002,185.002,085.002,155.002,155.00186,375
2026-06-082,175.002,175.002,070.002,085.002,085.00217,279
2026-06-052,200.002,225.002,160.002,205.002,205.00160,615
2026-06-042,205.002,270.002,200.002,210.002,210.0098,336
2026-06-022,230.002,250.002,195.002,230.002,230.00155,876
2026-06-012,305.002,305.002,220.002,250.002,250.00265,278
2026-05-292,350.002,375.002,280.002,305.002,305.00197,192
2026-05-282,380.002,385.002,320.002,360.002,360.00120,932
2026-05-272,440.002,445.002,365.002,370.002,370.00203,419
2026-05-262,530.002,530.002,430.002,440.002,440.00151,049
2026-05-222,435.002,525.002,435.002,510.002,510.0088,820
2026-05-212,480.002,520.002,435.002,435.002,435.00169,512
2026-05-202,505.002,540.002,440.002,480.002,480.00133,820
2026-05-192,510.002,560.002,480.002,525.002,525.00108,807
2026-05-182,530.002,570.002,490.002,520.002,520.00104,026
2026-05-152,575.002,625.002,515.002,555.002,555.00188,926
2026-05-142,540.002,570.002,520.002,565.002,565.00124,678
2026-05-132,530.002,610.002,510.002,520.002,520.00176,199
2026-05-122,585.002,600.002,510.002,525.002,525.00283,135
2026-05-112,675.002,680.002,580.002,585.002,585.00203,699
2026-05-082,660.002,685.002,620.002,675.002,675.00216,236
2026-05-072,690.002,715.002,650.002,660.002,660.00392,049
2026-05-062,870.002,870.002,695.002,710.002,710.00377,806
2026-05-042,840.002,880.002,700.002,835.002,835.00413,404
2026-04-302,870.002,905.002,840.002,840.002,840.00241,190
2026-04-292,920.002,925.002,865.002,870.002,870.00199,500
2026-04-282,920.002,930.002,880.002,900.002,900.00248,536
2026-04-272,935.002,945.002,890.002,910.002,910.00389,104
2026-04-242,860.002,930.002,860.002,880.002,880.00297,166
2026-04-232,905.002,930.002,840.002,870.002,870.00486,108
2026-04-222,870.002,920.002,840.002,875.002,875.00380,873
← NewerPage 2 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.