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
2026-01-212,345.002,345.002,300.002,315.002,315.0029,552
2026-01-202,300.002,340.002,300.002,340.002,340.0041,452
2026-01-192,315.002,315.002,280.002,295.002,295.0075,990
2026-01-162,345.002,350.002,300.002,315.002,315.00134,797
2026-01-152,360.002,360.002,320.002,340.002,340.0046,276
2026-01-142,370.002,370.002,345.002,350.002,350.0022,495
2026-01-132,350.002,365.002,330.002,365.002,365.0057,865
2026-01-122,350.002,355.002,330.002,350.002,350.0051,484
2026-01-092,330.002,350.002,320.002,335.002,335.0029,642
2026-01-082,370.002,370.002,305.002,330.002,330.0071,341
2026-01-072,395.002,395.002,345.002,360.002,360.0040,634
2026-01-062,395.002,395.002,370.002,380.002,380.0037,379
2026-01-052,410.002,415.002,385.002,395.002,395.0037,630
2026-01-022,435.002,445.002,410.002,410.002,410.0020,939
2025-12-302,440.002,450.002,420.002,435.002,435.0017,594
2025-12-292,475.002,475.002,440.002,440.002,440.0033,812
2025-12-262,470.002,495.002,465.002,480.002,410.0030,322
2025-12-242,470.002,480.002,455.002,470.002,400.2811,361
2025-12-232,485.002,490.002,460.002,470.002,400.2833,424
2025-12-222,470.002,490.002,455.002,480.002,410.0041,143
2025-12-192,480.002,495.002,400.002,465.002,395.4239,727
2025-12-182,515.002,515.002,470.002,480.002,410.0049,535
2025-12-172,490.002,505.002,480.002,500.002,429.4422,180
2025-12-162,510.002,510.002,475.002,485.002,414.8634,324
2025-12-152,495.002,505.002,480.002,505.002,434.2929,933
2025-12-122,515.002,520.002,475.002,505.002,434.2939,982
2025-12-112,475.002,515.002,460.002,500.002,429.4482,339
2025-12-102,460.002,485.002,460.002,480.002,410.0027,097
2025-12-092,460.002,475.002,445.002,470.002,400.2831,719
2025-12-082,480.002,485.002,450.002,460.002,390.5636,178
2025-12-052,435.002,475.002,435.002,475.002,405.1430,918
2025-12-042,450.002,450.002,430.002,440.002,371.1332,889
2025-12-032,455.002,455.002,435.002,440.002,371.1323,307
2025-12-022,445.002,445.002,420.002,435.002,366.2723,851
2025-12-012,430.002,455.002,425.002,445.002,375.9929,972
2025-11-282,425.002,450.002,400.002,435.002,366.2735,768
2025-11-272,430.002,435.002,400.002,425.002,356.5517,421
2025-11-262,405.002,430.002,395.002,420.002,351.6925,633
2025-11-252,385.002,415.002,380.002,400.002,332.2621,396
2025-11-242,445.002,455.002,390.002,410.002,341.9841,038
2025-11-212,420.002,475.002,410.002,445.002,375.9940,515
2025-11-202,420.002,460.002,420.002,440.002,371.1315,504
2025-11-192,405.002,440.002,385.002,430.002,361.4117,063
2025-11-182,440.002,440.002,400.002,435.002,366.2739,028
2025-11-172,430.002,470.002,400.002,440.002,371.1350,345
2025-11-142,415.002,455.002,360.002,440.002,371.13161,378
2025-11-132,405.002,435.002,390.002,410.002,341.9845,102
2025-11-122,355.002,440.002,350.002,405.002,337.1295,840
2025-11-112,380.002,390.002,335.002,355.002,288.5350,441
2025-11-102,320.002,375.002,315.002,365.002,298.2526,728
2025-11-072,360.002,375.002,300.002,320.002,254.5244,933
2025-11-062,350.002,380.002,340.002,370.002,303.1056,023
2025-11-052,340.002,370.002,290.002,350.002,283.6792,731
2025-11-042,325.002,350.002,320.002,340.002,273.9545,788
2025-11-032,390.002,395.002,320.002,330.002,264.23121,501
2025-10-312,390.002,395.002,365.002,390.002,322.5448,914
2025-10-302,360.002,390.002,340.002,380.002,312.8295,723
2025-10-292,400.002,410.002,370.002,375.002,307.9671,683
2025-10-282,400.002,425.002,400.002,400.002,332.2645,782
2025-10-272,420.002,435.002,405.002,405.002,337.1269,789
← NewerPage 4 of 5 · 245 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.