Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,050.00 | 1,066.00 | 1,045.00 | 1,049.00 | 5,245.00 | 65,998 |
| 2026-04-21 | 1,045.00 | 1,070.00 | 1,045.00 | 1,055.00 | 5,275.00 | 115,032 |
| 2026-04-20 | 1,077.00 | 1,087.00 | 1,061.00 | 1,061.00 | 5,305.00 | 51,437 |
| 2026-04-17 | 1,074.00 | 1,090.00 | 1,058.00 | 1,077.00 | 5,385.00 | 47,865 |
| 2026-04-16 | 1,058.00 | 1,106.00 | 1,058.00 | 1,074.00 | 5,370.00 | 118,691 |
| 2026-04-15 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 5,290.00 | 62,754 |
| 2026-04-14 | 1,032.00 | 1,056.00 | 1,032.00 | 1,048.00 | 5,240.00 | 106,244 |
| 2026-04-13 | 1,048.00 | 1,048.00 | 1,016.00 | 1,031.00 | 5,155.00 | 53,869 |
| 2026-04-10 | 1,013.00 | 1,055.00 | 1,012.00 | 1,049.00 | 5,245.00 | 77,491 |
| 2026-04-09 | 1,013.00 | 1,030.00 | 1,005.00 | 1,011.00 | 5,055.00 | 34,420 |
| 2026-04-08 | 1,015.00 | 1,033.00 | 1,011.00 | 1,023.00 | 5,115.00 | 45,706 |
| 2026-04-07 | 1,020.00 | 1,025.00 | 992.00 | 1,004.00 | 5,020.00 | 41,427 |
| 2026-04-06 | 1,006.00 | 1,018.00 | 992.00 | 999.00 | 4,995.00 | 37,762 |
| 2026-04-03 | 1,005.00 | 1,020.00 | 995.00 | 1,009.00 | 5,045.00 | 43,097 |
| 2026-04-02 | 1,047.00 | 1,047.00 | 995.00 | 1,000.00 | 5,000.00 | 74,743 |
| 2026-04-01 | 1,020.00 | 1,045.00 | 1,020.00 | 1,031.00 | 5,155.00 | 40,209 |
| 2026-03-31 | 1,032.00 | 1,040.00 | 1,007.00 | 1,007.00 | 5,035.00 | 64,704 |
| 2026-03-30 | 1,033.00 | 1,043.00 | 1,006.00 | 1,022.00 | 5,110.00 | 64,447 |
| 2026-03-27 | 1,032.00 | 1,060.00 | 1,021.00 | 1,043.00 | 5,215.00 | 49,523 |
| 2026-03-26 | 1,063.00 | 1,069.00 | 1,050.00 | 1,052.00 | 5,260.00 | 74,712 |
| 2026-03-25 | 1,066.00 | 1,074.00 | 1,058.00 | 1,063.00 | 5,315.00 | 69,354 |
| 2026-03-24 | 1,042.00 | 1,145.00 | 1,042.00 | 1,062.00 | 5,310.00 | 318,858 |
| 2026-03-23 | 1,033.00 | 1,040.00 | 1,006.00 | 1,006.00 | 5,030.00 | 92,174 |
| 2026-03-20 | 1,035.00 | 1,062.00 | 1,030.00 | 1,051.00 | 5,255.00 | 74,926 |
| 2026-03-19 | 1,051.00 | 1,052.00 | 1,026.00 | 1,029.00 | 5,145.00 | 78,247 |
| 2026-03-18 | 1,071.00 | 1,087.00 | 1,052.00 | 1,056.00 | 5,280.00 | 112,990 |
| 2026-03-17 | 1,071.00 | 1,112.00 | 1,036.00 | 1,058.00 | 5,290.00 | 349,157 |
| 2026-03-16 | 1,150.00 | 1,155.00 | 1,070.00 | 1,071.00 | 5,355.00 | 410,622 |
| 2026-03-13 | 1,047.00 | 1,245.00 | 1,013.00 | 1,149.00 | 5,745.00 | 3,218,688 |
| 2026-03-12 | 1,045.00 | 1,090.00 | 997.00 | 1,056.00 | 5,280.00 | 587,437 |
| 2026-03-11 | 1,009.00 | 1,030.00 | 996.00 | 997.00 | 4,985.00 | 74,356 |
| 2026-03-10 | 993.00 | 1,017.00 | 989.00 | 1,000.00 | 5,000.00 | 79,327 |
| 2026-03-09 | 1,015.00 | 1,015.00 | 943.00 | 957.00 | 4,785.00 | 130,660 |
| 2026-03-06 | 1,001.00 | 1,050.00 | 984.00 | 1,028.00 | 5,140.00 | 101,798 |
| 2026-03-05 | 955.00 | 1,031.00 | 955.00 | 1,027.00 | 5,135.00 | 112,220 |
| 2026-03-04 | 1,031.00 | 1,072.00 | 922.00 | 938.00 | 4,690.00 | 404,728 |
| 2026-03-03 | 1,101.00 | 1,124.00 | 1,077.00 | 1,077.00 | 5,385.00 | 132,929 |
| 2026-02-27 | 1,150.00 | 1,169.00 | 1,114.00 | 1,132.00 | 5,660.00 | 127,359 |
| 2026-02-26 | 1,211.00 | 1,213.00 | 1,160.00 | 1,160.00 | 5,800.00 | 140,397 |
| 2026-02-25 | 1,197.00 | 1,245.00 | 1,197.00 | 1,198.00 | 5,990.00 | 244,198 |
| 2026-02-24 | 1,206.00 | 1,206.00 | 1,181.00 | 1,197.00 | 5,985.00 | 82,031 |
| 2026-02-23 | 1,188.00 | 1,207.00 | 1,187.00 | 1,206.00 | 6,030.00 | 114,291 |
| 2026-02-20 | 1,189.00 | 1,201.00 | 1,176.00 | 1,187.00 | 5,935.00 | 70,817 |
| 2026-02-19 | 1,175.00 | 1,197.00 | 1,162.00 | 1,189.00 | 5,945.00 | 90,740 |
| 2026-02-13 | 1,194.00 | 1,241.00 | 1,165.00 | 1,171.00 | 5,855.00 | 129,459 |
| 2026-02-12 | 1,199.00 | 1,219.00 | 1,189.00 | 1,204.00 | 6,020.00 | 86,650 |
| 2026-02-11 | 1,199.00 | 1,214.00 | 1,181.00 | 1,194.00 | 5,970.00 | 62,860 |
| 2026-02-10 | 1,204.00 | 1,210.00 | 1,176.00 | 1,192.00 | 5,960.00 | 59,142 |
| 2026-02-09 | 1,175.00 | 1,196.00 | 1,168.00 | 1,191.00 | 5,955.00 | 62,500 |
| 2026-02-06 | 1,200.00 | 1,200.00 | 1,140.00 | 1,172.00 | 5,860.00 | 132,894 |
| 2026-02-05 | 1,239.00 | 1,239.00 | 1,197.00 | 1,201.00 | 6,005.00 | 96,107 |
| 2026-02-04 | 1,235.00 | 1,243.00 | 1,221.00 | 1,239.00 | 6,195.00 | 60,662 |
| 2026-02-03 | 1,204.00 | 1,235.00 | 1,199.00 | 1,235.00 | 6,175.00 | 83,484 |
| 2026-02-02 | 1,201.00 | 1,242.00 | 1,190.00 | 1,191.00 | 5,955.00 | 319,721 |
| 2026-01-30 | 1,260.00 | 1,261.00 | 1,207.00 | 1,220.00 | 6,100.00 | 228,549 |
| 2026-01-29 | 1,246.00 | 1,259.00 | 1,229.00 | 1,259.00 | 6,295.00 | 232,242 |
| 2026-01-28 | 1,253.00 | 1,272.00 | 1,245.00 | 1,246.00 | 6,230.00 | 169,949 |
| 2026-01-27 | 1,264.00 | 1,264.00 | 1,240.00 | 1,254.00 | 6,270.00 | 144,332 |
| 2026-01-26 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 6,325.00 | 155,579 |
| 2026-01-23 | 1,277.00 | 1,284.00 | 1,253.00 | 1,265.00 | 6,325.00 | 184,644 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.