Sewoon Medical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,010.00 | 4,040.00 | 3,975.00 | 4,030.00 | 3,610.64 | 150,096 |
| 2021-11-19 | 3,980.00 | 4,025.00 | 3,965.00 | 4,000.00 | 3,583.76 | 136,456 |
| 2021-11-18 | 4,060.00 | 4,075.00 | 4,000.00 | 4,000.00 | 3,583.76 | 169,853 |
| 2021-11-17 | 4,140.00 | 4,140.00 | 4,035.00 | 4,050.00 | 3,628.56 | 157,577 |
| 2021-11-16 | 4,145.00 | 4,150.00 | 4,045.00 | 4,105.00 | 3,677.84 | 149,279 |
| 2021-11-15 | 4,020.00 | 4,170.00 | 4,015.00 | 4,115.00 | 3,686.79 | 217,815 |
| 2021-11-12 | 4,010.00 | 4,035.00 | 4,000.00 | 4,015.00 | 3,597.20 | 168,215 |
| 2021-11-11 | 4,070.00 | 4,180.00 | 4,000.00 | 4,005.00 | 3,588.24 | 318,460 |
| 2021-11-10 | 4,165.00 | 4,580.00 | 4,055.00 | 4,055.00 | 3,633.04 | 1,687,501 |
| 2021-11-09 | 4,025.00 | 4,070.00 | 3,995.00 | 4,000.00 | 3,583.76 | 106,992 |
| 2021-11-08 | 4,045.00 | 4,090.00 | 3,995.00 | 4,045.00 | 3,624.08 | 167,305 |
| 2021-11-05 | 4,100.00 | 4,100.00 | 4,010.00 | 4,045.00 | 3,624.08 | 106,586 |
| 2021-11-04 | 4,200.00 | 4,255.00 | 4,085.00 | 4,090.00 | 3,664.40 | 172,474 |
| 2021-11-03 | 4,270.00 | 4,300.00 | 4,185.00 | 4,200.00 | 3,762.95 | 127,078 |
| 2021-11-02 | 4,220.00 | 4,310.00 | 4,220.00 | 4,280.00 | 3,834.62 | 106,207 |
| 2021-11-01 | 4,260.00 | 4,315.00 | 4,225.00 | 4,250.00 | 3,807.75 | 100,626 |
| 2021-10-29 | 4,320.00 | 4,345.00 | 4,245.00 | 4,260.00 | 3,816.71 | 120,543 |
| 2021-10-28 | 4,430.00 | 4,430.00 | 4,300.00 | 4,300.00 | 3,852.54 | 220,641 |
| 2021-10-27 | 4,360.00 | 4,440.00 | 4,310.00 | 4,440.00 | 3,977.98 | 190,401 |
| 2021-10-26 | 4,285.00 | 4,385.00 | 4,285.00 | 4,365.00 | 3,910.78 | 204,455 |
| 2021-10-25 | 4,245.00 | 4,330.00 | 4,200.00 | 4,300.00 | 3,852.54 | 152,146 |
| 2021-10-22 | 4,260.00 | 4,375.00 | 4,205.00 | 4,285.00 | 3,839.10 | 246,576 |
| 2021-10-21 | 4,410.00 | 4,435.00 | 4,255.00 | 4,255.00 | 3,812.23 | 341,135 |
| 2021-10-20 | 4,430.00 | 4,435.00 | 4,365.00 | 4,405.00 | 3,946.62 | 255,142 |
| 2021-10-19 | 4,380.00 | 4,555.00 | 4,340.00 | 4,390.00 | 3,933.18 | 544,586 |
| 2021-10-18 | 4,525.00 | 4,530.00 | 4,375.00 | 4,375.00 | 3,919.74 | 483,022 |
| 2021-10-15 | 4,535.00 | 4,615.00 | 4,460.00 | 4,540.00 | 4,067.57 | 917,501 |
| 2021-10-14 | 4,610.00 | 4,660.00 | 4,465.00 | 4,485.00 | 4,018.29 | 1,931,721 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.