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
2025-04-242,420.002,430.002,400.002,400.002,332.2642,712
2025-04-232,420.002,430.002,390.002,430.002,361.4188,163
2025-04-222,395.002,430.002,385.002,395.002,327.4081,615
2025-04-212,395.002,420.002,365.002,395.002,327.40120,540
2025-04-182,405.002,425.002,365.002,385.002,317.68181,285
2025-04-172,445.002,480.002,395.002,405.002,337.12415,866
2025-04-162,365.002,680.002,305.002,485.002,414.862,644,262
2025-04-152,330.002,360.002,295.002,355.002,288.5352,250
2025-04-142,300.002,330.002,290.002,330.002,264.2352,247
2025-04-112,280.002,320.002,270.002,310.002,244.8041,423
2025-04-102,275.002,305.002,270.002,295.002,230.2243,990
2025-04-092,230.002,250.002,185.002,190.002,128.19113,198
2025-04-082,235.002,270.002,235.002,250.002,186.4934,617
2025-04-072,325.002,325.002,230.002,235.002,171.9287,320
2025-04-042,300.002,345.002,295.002,335.002,269.0921,342
2025-04-032,310.002,340.002,300.002,330.002,264.2324,104
2025-04-022,365.002,375.002,320.002,330.002,264.2318,019
2025-04-012,340.002,370.002,320.002,365.002,298.2521,574
2025-03-312,390.002,390.002,320.002,320.002,254.5240,246
2025-03-282,400.002,400.002,350.002,385.002,317.6836,364
2025-03-272,380.002,405.002,380.002,390.002,322.5416,160
2025-03-262,370.002,395.002,360.002,390.002,322.54103,811
2025-03-252,410.002,425.002,355.002,370.002,303.1077,081
2025-03-242,420.002,445.002,410.002,415.002,346.8329,483
2025-03-212,465.002,465.002,405.002,455.002,385.7123,416
2025-03-202,415.002,470.002,415.002,460.002,390.5625,181
2025-03-192,440.002,450.002,420.002,445.002,375.9926,925
2025-03-182,455.002,455.002,420.002,440.002,371.1315,815
2025-03-172,430.002,465.002,415.002,445.002,375.9922,578
2025-03-142,445.002,445.002,425.002,430.002,361.417,958
2025-03-132,450.002,475.002,430.002,445.002,375.997,908
2025-03-122,420.002,490.002,410.002,445.002,375.9915,854
2025-03-112,425.002,430.002,400.002,420.002,351.6929,791
2025-03-102,475.002,475.002,430.002,430.002,361.4167,046
2025-03-072,460.002,480.002,450.002,480.002,410.0028,654
2025-03-062,470.002,485.002,455.002,475.002,405.1430,538
2025-03-052,425.002,475.002,425.002,460.002,390.5633,551
2025-03-042,460.002,470.002,430.002,440.002,371.1329,246
2025-02-282,485.002,555.002,460.002,460.002,390.5688,042
2025-02-272,490.002,505.002,480.002,485.002,414.8638,941
2025-02-262,470.002,500.002,470.002,490.002,419.7225,807
2025-02-252,485.002,510.002,475.002,485.002,414.8617,394
2025-02-242,470.002,500.002,460.002,485.002,414.8635,557
2025-02-212,480.002,510.002,455.002,495.002,424.5857,892
2025-02-202,465.002,520.002,455.002,470.002,400.2834,551
2025-02-192,460.002,485.002,450.002,470.002,400.2841,719
2025-02-182,470.002,480.002,445.002,470.002,400.2824,311
2025-02-172,460.002,480.002,455.002,470.002,400.2817,187
2025-02-142,425.002,475.002,420.002,470.002,400.2841,103
2025-02-132,445.002,445.002,425.002,425.002,356.5527,243
2025-02-122,435.002,455.002,425.002,435.002,366.2723,081
2025-02-112,440.002,460.002,435.002,450.002,380.8520,424
2025-02-102,455.002,455.002,380.002,430.002,361.4145,786
2025-02-072,485.002,485.002,435.002,440.002,371.1340,159
2025-02-062,475.002,495.002,460.002,485.002,414.8629,751
2025-02-052,490.002,495.002,455.002,480.002,410.0047,345
2025-02-042,425.002,500.002,420.002,480.002,410.0063,883
2025-02-032,445.002,540.002,375.002,430.002,361.41189,813
2025-01-312,470.002,470.002,430.002,440.002,371.1335,157
2025-01-242,470.002,475.002,450.002,460.002,390.5613,995
← NewerPage 7 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.