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
2025-01-232,485.002,495.002,455.002,470.002,400.2827,988
2025-01-222,465.002,485.002,455.002,480.002,410.0025,787
2025-01-212,475.002,495.002,460.002,460.002,390.5624,658
2025-01-202,485.002,495.002,470.002,495.002,424.5818,261
2025-01-172,510.002,510.002,485.002,495.002,424.5812,166
2025-01-162,475.002,505.002,465.002,500.002,429.4423,169
2025-01-152,515.002,520.002,455.002,460.002,390.5657,152
2025-01-142,530.002,545.002,505.002,515.002,444.0123,343
2025-01-132,585.002,595.002,505.002,545.002,473.1745,090
2025-01-102,565.002,595.002,530.002,595.002,521.7563,127
2025-01-092,545.002,570.002,540.002,565.002,492.6016,890
2025-01-082,550.002,580.002,545.002,560.002,487.7441,806
2025-01-072,560.002,560.002,535.002,550.002,478.0237,170
2025-01-062,490.002,570.002,485.002,565.002,492.6093,022
2025-01-032,490.002,530.002,475.002,490.002,419.7251,893
2025-01-022,465.002,510.002,430.002,485.002,414.8649,320
2024-12-302,470.002,500.002,410.002,465.002,395.4224,685
2024-12-272,465.002,480.002,370.002,465.002,395.4253,697
2024-12-262,445.002,490.002,390.002,490.002,361.4146,675
2024-12-242,450.002,490.002,440.002,465.002,337.7020,552
2024-12-232,425.002,480.002,425.002,445.002,318.7423,567
2024-12-202,480.002,480.002,415.002,430.002,304.5133,138
2024-12-192,475.002,505.002,455.002,475.002,347.1948,383
2024-12-182,505.002,515.002,475.002,500.002,370.8912,878
2024-12-172,540.002,540.002,480.002,505.002,375.6449,171
2024-12-162,505.002,560.002,505.002,540.002,408.8320,754
2024-12-132,500.002,520.002,500.002,505.002,375.6418,606
2024-12-122,480.002,550.002,475.002,500.002,370.8978,519
2024-12-112,430.002,485.002,425.002,475.002,347.1930,417
2024-12-102,245.002,425.002,245.002,425.002,299.7757,915
2024-12-092,380.002,380.002,265.002,265.002,148.03120,537
2024-12-062,420.002,465.002,365.002,375.002,252.35155,784
2024-12-052,525.002,525.002,460.002,465.002,337.7042,407
2024-12-042,505.002,540.002,435.002,540.002,408.83214,315
2024-12-032,520.002,550.002,505.002,545.002,413.5735,226
2024-12-022,540.002,545.002,490.002,520.002,389.8653,097
2024-11-292,550.002,555.002,500.002,540.002,408.8339,165
2024-11-282,580.002,585.002,525.002,555.002,423.0517,354
2024-11-272,560.002,585.002,530.002,550.002,418.3127,238
2024-11-262,570.002,570.002,495.002,570.002,437.2847,223
2024-11-252,560.002,580.002,550.002,560.002,427.8051,764
2024-11-222,580.002,605.002,550.002,555.002,423.0528,530
2024-11-212,605.002,620.002,555.002,585.002,451.5120,373
2024-11-202,610.002,610.002,570.002,600.002,465.7332,322
2024-11-192,610.002,620.002,595.002,610.002,475.2133,463
2024-11-182,590.002,610.002,560.002,605.002,470.4723,184
2024-11-152,475.002,600.002,470.002,600.002,465.7376,621
2024-11-142,525.002,565.002,475.002,475.002,347.1965,315
2024-11-132,585.002,630.002,525.002,525.002,394.6089,083
2024-11-122,625.002,645.002,565.002,620.002,484.70120,176
2024-11-112,705.002,705.002,620.002,620.002,484.7081,666
2024-11-082,715.002,735.002,705.002,705.002,565.3136,163
2024-11-072,700.002,735.002,685.002,730.002,589.0246,668
2024-11-062,730.002,745.002,700.002,700.002,560.5741,609
2024-11-052,720.002,730.002,695.002,720.002,579.5322,095
2024-11-042,725.002,740.002,700.002,725.002,584.2828,567
2024-11-012,695.002,740.002,695.002,710.002,570.0525,377
2024-10-312,730.002,750.002,700.002,720.002,579.5334,776
2024-10-302,765.002,770.002,725.002,750.002,607.9835,850
2024-10-292,680.002,760.002,680.002,760.002,617.4742,666
← NewerPage 8 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.