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%WTI99.50▲ 2.42%
← 100700.KQ stock page

Sewoon Medical Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,865.003,970.003,805.003,945.003,577.43185,114
2022-02-173,940.003,980.003,795.003,880.003,518.49192,449
2022-02-163,810.003,945.003,810.003,905.003,541.16185,334
2022-02-153,835.003,930.003,745.003,750.003,400.60244,795
2022-02-143,960.004,015.003,835.003,835.003,477.68344,830
2022-02-114,050.004,140.004,000.004,030.003,654.51463,799
2022-02-104,095.004,150.004,015.004,060.003,681.72791,381
2022-02-093,740.004,340.003,655.004,130.003,745.196,628,281
2022-02-083,680.003,710.003,630.003,640.003,300.8581,282
2022-02-073,700.003,710.003,645.003,685.003,341.6644,089
2022-02-043,665.003,715.003,665.003,695.003,350.7255,540
2022-02-033,550.003,800.003,550.003,695.003,350.72120,418
2022-01-283,375.003,520.003,350.003,510.003,182.96126,344
2022-01-273,535.003,585.003,365.003,395.003,078.68212,067
2022-01-263,500.003,620.003,500.003,545.003,214.70122,431
2022-01-253,705.003,755.003,535.003,535.003,205.63227,839
2022-01-243,820.003,840.003,705.003,740.003,391.53162,802
2022-01-213,805.003,885.003,790.003,840.003,482.2184,448
2022-01-203,750.003,830.003,750.003,820.003,464.0895,316
2022-01-193,780.003,840.003,740.003,775.003,423.27140,821
2022-01-183,840.003,905.003,820.003,825.003,468.61109,986
2022-01-173,955.003,955.003,845.003,850.003,491.28148,793
2022-01-144,040.004,040.003,935.003,950.003,581.97126,970
2022-01-134,075.004,095.003,995.004,015.003,640.9182,880
2022-01-123,970.004,095.003,950.004,095.003,713.46109,694
2022-01-114,020.004,030.003,920.003,935.003,568.36168,379
2022-01-104,045.004,070.003,990.004,010.003,636.3783,242
2022-01-074,035.004,060.003,990.004,045.003,668.1171,079
2022-01-064,000.004,055.003,985.003,995.003,622.77128,758
2022-01-054,135.004,160.004,050.004,050.003,672.65113,674
2022-01-044,190.004,195.004,130.004,135.003,749.7369,176
2022-01-034,165.004,180.004,120.004,165.003,776.9386,643
2021-12-304,195.004,205.004,150.004,155.003,767.8674,190
2021-12-294,150.004,195.004,120.004,185.003,795.0796,848
2021-12-284,060.004,210.004,060.004,165.003,731.59231,411
2021-12-274,030.004,085.004,010.004,060.003,637.5288,712
2021-12-244,030.004,060.004,030.004,030.003,610.6486,840
2021-12-234,065.004,090.004,030.004,045.003,624.08111,079
2021-12-224,045.004,080.004,030.004,045.003,624.08149,510
2021-12-214,070.004,080.004,015.004,040.003,619.60136,755
2021-12-204,185.004,190.004,050.004,050.003,628.56183,597
2021-12-174,230.004,255.004,175.004,180.003,745.03128,057
2021-12-164,380.004,385.004,225.004,230.003,789.83258,798
2021-12-154,270.004,350.004,235.004,310.003,861.50171,461
2021-12-144,385.004,385.004,220.004,250.003,807.75183,967
2021-12-134,370.004,370.004,235.004,315.003,865.98194,877
2021-12-104,330.004,465.004,300.004,310.003,861.50683,348
2021-12-094,350.004,350.004,265.004,310.003,861.50379,259
2021-12-084,190.004,445.004,180.004,360.003,906.301,794,112
2021-12-074,195.004,255.004,165.004,180.003,745.03236,992
2021-12-064,150.004,230.004,105.004,195.003,758.47265,624
2021-12-034,160.004,170.004,050.004,160.003,727.11209,145
2021-12-024,000.004,180.004,000.004,155.003,722.63320,828
2021-12-013,760.004,230.003,760.004,090.003,664.40788,046
2021-11-304,030.004,060.003,815.003,830.003,431.45307,830
2021-11-293,815.004,355.003,810.004,035.003,615.121,994,969
2021-11-263,995.004,010.003,915.003,915.003,507.61144,986
2021-11-254,020.004,030.003,975.003,975.003,561.3692,815
2021-11-244,010.004,070.003,990.004,000.003,583.7699,785
2021-11-234,030.004,070.004,005.004,010.003,592.7274,052
← NewerPage 20 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.