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
2024-10-282,705.002,750.002,660.002,710.002,570.0529,870
2024-10-252,750.002,770.002,685.002,705.002,565.3167,225
2024-10-242,750.002,765.002,725.002,750.002,607.9836,825
2024-10-232,760.002,785.002,745.002,755.002,612.7388,442
2024-10-222,795.002,835.002,720.002,765.002,622.2179,689
2024-10-212,785.002,830.002,750.002,805.002,660.1470,480
2024-10-182,830.002,845.002,785.002,795.002,650.6662,290
2024-10-172,860.002,860.002,825.002,825.002,679.1131,532
2024-10-162,860.002,865.002,830.002,845.002,698.0841,017
2024-10-152,830.002,885.002,815.002,865.002,717.0578,763
2024-10-142,880.002,900.002,815.002,830.002,683.8583,510
2024-10-112,895.002,965.002,850.002,880.002,731.27151,021
2024-10-102,810.002,915.002,810.002,885.002,736.01270,400
2024-10-082,810.002,825.002,755.002,805.002,660.1464,641
2024-10-072,810.002,810.002,730.002,800.002,655.4079,532
2024-10-042,695.002,845.002,690.002,810.002,664.89180,150
2024-10-022,705.002,975.002,675.002,710.002,570.05783,068
2024-09-302,730.002,735.002,700.002,705.002,565.3147,819
2024-09-272,760.002,760.002,725.002,730.002,589.0230,858
2024-09-262,735.002,765.002,725.002,745.002,603.2440,229
2024-09-252,730.002,765.002,705.002,740.002,598.5048,607
2024-09-242,710.002,755.002,710.002,730.002,589.0231,429
2024-09-232,730.002,760.002,730.002,745.002,603.2425,676
2024-09-202,740.002,760.002,725.002,740.002,598.5023,623
2024-09-192,780.002,785.002,705.002,725.002,584.2836,399
2024-09-132,760.002,760.002,705.002,745.002,603.2429,698
2024-09-122,665.002,755.002,665.002,750.002,607.9860,199
2024-09-112,655.002,695.002,650.002,665.002,527.3760,656
2024-09-102,740.002,740.002,650.002,655.002,517.89105,933
2024-09-092,690.002,750.002,685.002,740.002,598.5060,746
2024-09-062,730.002,750.002,700.002,725.002,584.2847,941
2024-09-052,730.002,780.002,720.002,730.002,589.0272,274
2024-09-042,740.002,780.002,690.002,715.002,574.79214,035
2024-09-032,775.002,835.002,775.002,810.002,664.8978,958
2024-09-022,830.002,830.002,770.002,775.002,631.69117,739
2024-08-302,905.002,935.002,800.002,820.002,674.37255,225
2024-08-292,865.002,940.002,800.002,940.002,788.17455,996
2024-08-282,810.002,885.002,790.002,870.002,721.79232,331
2024-08-272,790.002,815.002,720.002,790.002,645.92148,953
2024-08-262,835.002,835.002,725.002,795.002,650.66168,750
2024-08-232,780.002,840.002,755.002,840.002,693.3498,194
2024-08-222,860.002,885.002,790.002,795.002,650.66191,657
2024-08-212,910.002,920.002,855.002,885.002,736.01225,079
2024-08-202,895.003,025.002,850.002,905.002,754.981,111,588
2024-08-192,715.003,060.002,705.002,895.002,745.504,195,811
2024-08-162,715.002,770.002,670.002,715.002,574.7963,678
2024-08-142,700.002,715.002,690.002,715.002,574.7925,625
2024-08-132,735.002,745.002,645.002,700.002,560.5763,227
2024-08-122,760.002,760.002,725.002,745.002,603.2458,031
2024-08-092,745.002,770.002,695.002,755.002,612.7363,835
2024-08-082,640.002,740.002,630.002,730.002,589.02100,951
2024-08-072,550.002,690.002,550.002,650.002,513.1562,564
2024-08-062,475.002,600.002,475.002,575.002,442.0299,973
2024-08-052,720.002,750.002,415.002,500.002,370.89309,811
2024-08-022,785.002,800.002,730.002,760.002,617.4791,014
2024-08-012,810.002,820.002,790.002,815.002,669.6338,586
2024-07-312,800.002,810.002,770.002,810.002,664.8945,861
2024-07-302,795.002,805.002,765.002,790.002,645.9253,684
2024-07-292,760.002,795.002,755.002,795.002,650.6625,301
2024-07-262,705.002,770.002,700.002,750.002,607.9850,339
← NewerPage 9 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.