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
2026-04-212,975.002,975.002,880.002,895.002,895.00679,198
2026-04-203,025.003,105.002,940.002,980.002,980.001,010,538
2026-04-172,965.003,080.002,935.002,945.002,945.001,709,901
2026-04-162,940.003,030.002,890.002,900.002,900.00902,224
2026-04-152,995.002,995.002,880.002,935.002,935.00872,215
2026-04-143,035.003,165.002,920.002,990.002,990.002,814,553
2026-04-132,930.003,130.002,870.003,035.003,035.005,631,084
2026-04-102,815.002,865.002,785.002,820.002,820.00824,385
2026-04-092,875.003,120.002,750.002,810.002,810.007,027,076
2026-04-082,700.002,895.002,700.002,775.002,775.002,557,014
2026-04-072,855.003,330.002,855.002,970.002,970.0014,916,910
2026-04-062,870.003,430.002,750.002,880.002,880.0026,735,320
2026-04-032,715.002,835.002,640.002,750.002,750.001,786,787
2026-04-022,680.002,875.002,565.002,705.002,705.002,654,556
2026-04-012,580.002,665.002,550.002,620.002,620.00797,735
2026-03-312,575.003,040.002,525.002,525.002,525.0011,869,890
2026-03-302,575.002,620.002,530.002,590.002,590.00227,112
2026-03-272,510.002,705.002,490.002,575.002,575.00697,273
2026-03-262,515.002,625.002,510.002,510.002,510.00229,972
2026-03-252,485.002,530.002,475.002,515.002,515.0068,028
2026-03-242,465.002,485.002,440.002,485.002,485.00101,142
2026-03-232,510.002,510.002,435.002,450.002,450.0061,491
2026-03-202,440.002,535.002,435.002,520.002,520.0090,436
2026-03-192,470.002,470.002,430.002,440.002,440.0055,747
2026-03-182,485.002,485.002,460.002,470.002,470.0049,473
2026-03-172,480.002,485.002,450.002,480.002,480.0043,115
2026-03-162,490.002,490.002,450.002,460.002,460.0033,963
2026-03-132,475.002,510.002,445.002,490.002,490.0041,168
2026-03-122,445.002,480.002,440.002,475.002,475.0054,071
2026-03-112,425.002,485.002,420.002,435.002,435.0090,318
2026-03-102,435.002,450.002,410.002,425.002,425.0068,455
2026-03-092,450.002,460.002,380.002,430.002,430.0086,484
2026-03-062,425.002,490.002,425.002,460.002,460.0089,491
2026-03-052,395.002,505.002,390.002,475.002,475.00131,959
2026-03-042,490.002,510.002,360.002,380.002,380.00296,859
2026-03-032,550.002,570.002,515.002,540.002,540.00163,851
2026-02-272,600.002,610.002,500.002,585.002,585.00138,584
2026-02-262,620.002,750.002,530.002,595.002,595.00247,519
2026-02-252,650.002,665.002,610.002,620.002,620.00135,908
2026-02-242,680.002,680.002,630.002,650.002,650.00103,665
2026-02-232,635.002,760.002,610.002,665.002,665.00569,769
2026-02-202,615.002,650.002,595.002,630.002,630.00177,889
2026-02-192,575.002,630.002,570.002,610.002,610.00248,938
2026-02-132,595.002,610.002,570.002,585.002,585.00171,115
2026-02-122,575.002,615.002,570.002,605.002,605.00145,560
2026-02-112,610.002,640.002,560.002,565.002,565.00279,993
2026-02-102,605.002,700.002,580.002,585.002,585.00545,130
2026-02-092,590.002,645.002,525.002,605.002,605.00865,069
2026-02-062,340.002,980.002,320.002,575.002,575.009,106,404
2026-02-052,350.002,375.002,345.002,350.002,350.0043,146
2026-02-042,340.002,365.002,330.002,360.002,360.0054,053
2026-02-032,340.002,360.002,335.002,345.002,345.0046,929
2026-02-022,375.002,375.002,335.002,335.002,335.0052,083
2026-01-302,370.002,390.002,360.002,375.002,375.0041,467
2026-01-292,380.002,400.002,355.002,385.002,385.0056,262
2026-01-282,390.002,400.002,375.002,380.002,380.0043,523
2026-01-272,400.002,405.002,370.002,390.002,390.0073,562
2026-01-262,360.002,405.002,355.002,395.002,395.00119,931
2026-01-232,330.002,360.002,330.002,350.002,350.0081,546
2026-01-222,320.002,340.002,300.002,330.002,330.0045,948
← NewerPage 3 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.