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
2025-07-242,720.002,775.002,695.002,705.002,628.6555,561
2025-07-232,685.002,730.002,680.002,715.002,638.3757,414
2025-07-222,725.002,730.002,680.002,685.002,609.2185,146
2025-07-212,700.002,720.002,680.002,715.002,638.3767,591
2025-07-182,715.002,715.002,690.002,700.002,623.7956,734
2025-07-172,715.002,720.002,665.002,715.002,638.3762,467
2025-07-162,725.002,725.002,700.002,715.002,638.3725,477
2025-07-152,720.002,730.002,705.002,725.002,648.0863,685
2025-07-142,700.002,725.002,700.002,720.002,643.2342,803
2025-07-112,725.002,725.002,695.002,700.002,623.7970,881
2025-07-102,695.002,720.002,695.002,720.002,643.2356,976
2025-07-092,655.002,705.002,650.002,695.002,618.9372,259
2025-07-082,675.002,690.002,645.002,660.002,584.9279,336
2025-07-072,665.002,685.002,660.002,685.002,609.2163,385
2025-07-042,700.002,705.002,655.002,665.002,589.7872,756
2025-07-032,720.002,730.002,690.002,705.002,628.65118,918
2025-07-022,720.002,720.002,675.002,720.002,643.23103,674
2025-07-012,670.002,715.002,665.002,710.002,633.51142,476
2025-06-302,605.002,680.002,605.002,680.002,604.35201,218
2025-06-272,610.002,620.002,595.002,605.002,531.47110,939
2025-06-262,600.002,605.002,560.002,600.002,526.61109,331
2025-06-252,605.002,620.002,590.002,600.002,526.61108,447
2025-06-242,550.002,600.002,535.002,600.002,526.61114,254
2025-06-232,575.002,575.002,530.002,550.002,478.0289,595
2025-06-202,575.002,595.002,555.002,580.002,507.18125,677
2025-06-192,590.002,625.002,550.002,575.002,502.32174,273
2025-06-182,560.002,580.002,545.002,575.002,502.3264,523
2025-06-172,575.002,605.002,530.002,565.002,492.60119,639
2025-06-162,570.002,595.002,555.002,585.002,512.0437,989
2025-06-132,655.002,665.002,570.002,580.002,507.18176,148
2025-06-122,645.002,655.002,595.002,635.002,560.63411,032
2025-06-112,530.002,605.002,505.002,580.002,507.18205,380
2025-06-102,490.002,560.002,490.002,530.002,458.59122,847
2025-06-092,495.002,500.002,480.002,495.002,424.5851,093
2025-06-052,490.002,515.002,470.002,480.002,410.0062,671
2025-06-042,475.002,495.002,465.002,490.002,419.7246,899
2025-06-022,475.002,480.002,440.002,475.002,405.1445,649
2025-05-302,480.002,500.002,465.002,475.002,405.1440,830
2025-05-292,450.002,500.002,440.002,500.002,429.4451,363
2025-05-282,470.002,475.002,445.002,460.002,390.5642,232
2025-05-272,460.002,475.002,440.002,460.002,390.5666,172
2025-05-262,425.002,470.002,425.002,460.002,390.5659,538
2025-05-232,420.002,495.002,415.002,445.002,375.9985,297
2025-05-222,405.002,505.002,395.002,415.002,346.83328,007
2025-05-212,380.002,410.002,360.002,410.002,341.9845,140
2025-05-202,375.002,400.002,365.002,370.002,303.1035,905
2025-05-192,405.002,405.002,375.002,380.002,312.8235,577
2025-05-162,435.002,445.002,390.002,390.002,322.5469,523
2025-05-152,430.002,460.002,420.002,445.002,375.9941,324
2025-05-142,430.002,460.002,415.002,430.002,361.4128,347
2025-05-132,440.002,440.002,410.002,430.002,361.4136,872
2025-05-122,420.002,430.002,405.002,430.002,361.4114,874
2025-05-092,450.002,450.002,400.002,420.002,351.6944,764
2025-05-082,410.002,450.002,410.002,450.002,380.8540,061
2025-05-072,415.002,435.002,400.002,415.002,346.8331,187
2025-05-022,420.002,445.002,405.002,415.002,346.8339,744
2025-04-302,430.002,440.002,400.002,410.002,341.9860,722
2025-04-292,400.002,435.002,400.002,430.002,361.4137,544
2025-04-282,425.002,425.002,400.002,400.002,332.2637,903
2025-04-252,400.002,425.002,395.002,420.002,351.6957,776
← NewerPage 6 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.