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
2025-10-242,425.002,425.002,385.002,420.002,351.6969,337
2025-10-232,435.002,440.002,415.002,420.002,351.6924,347
2025-10-222,415.002,435.002,395.002,420.002,351.6955,035
2025-10-212,445.002,455.002,415.002,420.002,351.6935,037
2025-10-202,440.002,465.002,415.002,445.002,375.9942,115
2025-10-172,490.002,490.002,435.002,440.002,371.1361,649
2025-10-162,450.002,490.002,450.002,490.002,419.7236,215
2025-10-152,400.002,460.002,400.002,460.002,390.5645,528
2025-10-142,430.002,430.002,400.002,410.002,341.9849,029
2025-10-132,415.002,450.002,415.002,435.002,366.2749,289
2025-10-102,485.002,495.002,445.002,460.002,390.5640,589
2025-10-022,500.002,500.002,480.002,485.002,414.8654,338
2025-10-012,525.002,525.002,490.002,490.002,419.7235,353
2025-09-302,520.002,535.002,500.002,510.002,439.1527,313
2025-09-292,515.002,540.002,515.002,530.002,458.5921,133
2025-09-262,515.002,525.002,495.002,525.002,453.7339,459
2025-09-252,550.002,555.002,510.002,520.002,448.8738,674
2025-09-242,565.002,565.002,525.002,530.002,458.5941,776
2025-09-232,575.002,575.002,550.002,560.002,487.7428,512
2025-09-222,565.002,585.002,550.002,570.002,497.4623,468
2025-09-192,575.002,575.002,560.002,570.002,497.4615,267
2025-09-182,570.002,575.002,555.002,570.002,497.4655,011
2025-09-172,570.002,585.002,560.002,560.002,487.7459,104
2025-09-162,595.002,600.002,575.002,580.002,507.1831,371
2025-09-152,615.002,625.002,585.002,590.002,516.9057,512
2025-09-122,625.002,630.002,610.002,625.002,550.9130,693
2025-09-112,640.002,650.002,615.002,625.002,550.9141,902
2025-09-102,670.002,670.002,615.002,635.002,560.6347,015
2025-09-092,575.002,670.002,575.002,645.002,570.34120,763
2025-09-082,580.002,590.002,575.002,575.002,502.3220,833
2025-09-052,600.002,605.002,575.002,580.002,507.1817,409
2025-09-042,615.002,640.002,595.002,595.002,521.7516,482
2025-09-032,615.002,635.002,590.002,615.002,541.1919,322
2025-09-022,580.002,640.002,580.002,615.002,541.1925,693
2025-09-012,600.002,610.002,580.002,580.002,507.1818,370
2025-08-292,610.002,620.002,585.002,600.002,526.6128,972
2025-08-282,570.002,620.002,560.002,610.002,536.3322,247
2025-08-272,575.002,575.002,555.002,560.002,487.7418,805
2025-08-262,615.002,615.002,555.002,560.002,487.7465,779
2025-08-252,615.002,630.002,585.002,620.002,546.0547,656
2025-08-222,655.002,680.002,595.002,615.002,541.1950,578
2025-08-212,655.002,700.002,655.002,665.002,589.7813,827
2025-08-202,685.002,715.002,655.002,670.002,594.6429,499
2025-08-192,735.002,740.002,695.002,720.002,643.2335,027
2025-08-182,700.002,740.002,680.002,735.002,657.8075,618
2025-08-142,710.002,710.002,685.002,710.002,633.5121,691
2025-08-132,740.002,740.002,695.002,705.002,628.6529,482
2025-08-122,720.002,750.002,700.002,730.002,652.9453,570
2025-08-112,775.002,775.002,710.002,710.002,633.5152,449
2025-08-082,810.002,820.002,740.002,765.002,686.9680,262
2025-08-072,755.002,815.002,750.002,815.002,735.54134,102
2025-08-062,730.002,760.002,715.002,750.002,672.3865,623
2025-08-052,720.002,735.002,705.002,725.002,648.0878,790
2025-08-042,645.002,730.002,640.002,710.002,633.51109,259
2025-08-012,730.002,730.002,665.002,665.002,589.7872,466
2025-07-312,700.002,740.002,700.002,725.002,648.0857,180
2025-07-302,695.002,720.002,695.002,705.002,628.6571,458
2025-07-292,670.002,700.002,640.002,695.002,618.9374,779
2025-07-282,690.002,695.002,660.002,665.002,589.7862,897
2025-07-252,705.002,710.002,680.002,690.002,614.0751,632
← NewerPage 5 of 21 · 1,227 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.