Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,026.00 | 1,070.00 | 1,026.00 | 1,066.00 | 4,955.21 | 97,236 |
| 2024-07-05 | 1,015.00 | 1,051.00 | 1,015.00 | 1,036.00 | 4,815.75 | 117,621 |
| 2024-07-04 | 1,035.00 | 1,047.00 | 1,020.00 | 1,026.00 | 4,769.27 | 169,699 |
| 2024-07-03 | 1,145.00 | 1,149.00 | 1,029.00 | 1,035.00 | 4,811.11 | 355,169 |
| 2024-07-02 | 1,206.00 | 1,212.00 | 1,118.00 | 1,118.00 | 5,196.92 | 316,897 |
| 2024-07-01 | 1,165.00 | 1,254.00 | 1,153.00 | 1,205.00 | 5,601.34 | 694,922 |
| 2024-06-28 | 1,163.00 | 1,192.00 | 1,140.00 | 1,165.00 | 5,415.40 | 223,993 |
| 2024-06-27 | 1,130.00 | 1,242.00 | 1,128.00 | 1,163.00 | 5,406.10 | 949,005 |
| 2024-06-26 | 1,107.00 | 1,136.00 | 1,101.00 | 1,136.00 | 5,280.60 | 223,647 |
| 2024-06-25 | 1,151.00 | 1,179.00 | 1,118.00 | 1,122.00 | 5,215.52 | 298,473 |
| 2024-06-24 | 1,227.00 | 1,229.00 | 1,150.00 | 1,170.00 | 5,438.64 | 367,472 |
| 2024-06-21 | 1,158.00 | 1,283.00 | 1,136.00 | 1,211.00 | 5,629.23 | 1,936,440 |
| 2024-06-20 | 1,194.00 | 1,280.00 | 1,135.00 | 1,173.00 | 5,452.59 | 2,154,324 |
| 2024-06-19 | 1,205.00 | 1,216.00 | 1,151.00 | 1,176.00 | 5,466.53 | 621,052 |
| 2024-06-18 | 1,130.00 | 1,325.00 | 1,105.00 | 1,223.00 | 5,685.01 | 8,108,216 |
| 2024-06-17 | 1,134.00 | 1,170.00 | 1,077.00 | 1,098.00 | 5,103.96 | 736,482 |
| 2024-06-14 | 1,130.00 | 1,349.00 | 1,110.00 | 1,180.00 | 5,485.13 | 9,937,412 |
| 2024-06-13 | 1,043.00 | 1,122.00 | 1,033.00 | 1,045.00 | 4,857.59 | 979,847 |
| 2024-06-12 | 1,010.00 | 1,067.00 | 1,005.00 | 1,045.00 | 4,857.59 | 399,483 |
| 2024-06-11 | 1,039.00 | 1,130.00 | 1,016.00 | 1,016.00 | 4,722.79 | 1,481,223 |
| 2024-06-10 | 1,046.00 | 1,046.00 | 1,007.00 | 1,034.00 | 4,806.46 | 290,686 |
| 2024-06-07 | 1,061.00 | 1,091.00 | 1,025.00 | 1,035.00 | 4,811.11 | 466,459 |
| 2024-06-05 | 1,120.00 | 1,127.00 | 1,036.00 | 1,059.00 | 4,922.67 | 664,421 |
| 2024-06-04 | 1,226.00 | 1,227.00 | 1,100.00 | 1,135.00 | 5,275.95 | 1,258,820 |
| 2024-06-03 | 1,362.00 | 1,392.00 | 1,196.00 | 1,226.00 | 5,698.95 | 4,474,940 |
| 2024-05-31 | 1,010.00 | 1,300.00 | 1,010.00 | 1,300.00 | 6,042.94 | 12,048,260 |
| 2024-05-30 | 967.00 | 1,000.00 | 928.00 | 1,000.00 | 4,648.41 | 100,058 |
| 2024-05-29 | 950.00 | 987.00 | 944.00 | 962.00 | 4,471.77 | 68,935 |
| 2024-05-28 | 968.00 | 974.00 | 910.00 | 951.00 | 4,420.64 | 87,846 |
| 2024-05-27 | 981.00 | 989.00 | 959.00 | 964.00 | 4,481.07 | 95,044 |
| 2024-05-24 | 1,001.00 | 1,086.00 | 976.00 | 981.00 | 4,560.09 | 674,588 |
| 2024-05-23 | 995.00 | 1,011.00 | 984.00 | 994.00 | 4,620.52 | 106,536 |
| 2024-05-22 | 981.00 | 1,007.00 | 972.00 | 973.00 | 4,522.90 | 57,133 |
| 2024-05-21 | 965.00 | 1,003.00 | 965.00 | 979.00 | 4,550.80 | 81,466 |
| 2024-05-20 | 991.00 | 1,018.00 | 959.00 | 969.00 | 4,504.31 | 108,583 |
| 2024-05-17 | 1,000.00 | 1,004.00 | 989.00 | 991.00 | 4,606.58 | 90,752 |
| 2024-05-16 | 1,010.00 | 1,041.00 | 1,005.00 | 1,010.00 | 4,694.90 | 203,064 |
| 2024-05-14 | 980.00 | 1,015.00 | 971.00 | 997.00 | 4,634.47 | 82,943 |
| 2024-05-13 | 975.00 | 1,018.00 | 973.00 | 981.00 | 4,560.09 | 225,408 |
| 2024-05-10 | 947.00 | 990.00 | 947.00 | 971.00 | 4,513.61 | 152,821 |
| 2024-05-09 | 993.00 | 993.00 | 940.00 | 950.00 | 4,415.99 | 170,875 |
| 2024-05-08 | 953.00 | 953.00 | 939.00 | 953.00 | 4,429.94 | 68,460 |
| 2024-05-07 | 950.00 | 956.00 | 932.00 | 948.00 | 4,406.69 | 62,577 |
| 2024-05-03 | 953.00 | 969.00 | 943.00 | 951.00 | 4,420.64 | 82,211 |
| 2024-05-02 | 942.00 | 990.00 | 941.00 | 953.00 | 4,429.94 | 218,837 |
| 2024-04-30 | 921.00 | 972.00 | 917.00 | 937.00 | 4,355.56 | 275,011 |
| 2024-04-29 | 900.00 | 926.00 | 899.00 | 920.00 | 4,276.54 | 66,573 |
| 2024-04-26 | 901.00 | 921.00 | 897.00 | 897.00 | 4,169.63 | 52,624 |
| 2024-04-25 | 934.00 | 935.00 | 901.00 | 901.00 | 4,188.22 | 71,634 |
| 2024-04-24 | 931.00 | 934.00 | 919.00 | 934.00 | 4,341.62 | 76,833 |
| 2024-04-23 | 903.00 | 934.00 | 901.00 | 929.00 | 4,318.37 | 112,418 |
| 2024-04-22 | 891.00 | 917.00 | 891.00 | 903.00 | 4,197.52 | 94,979 |
| 2024-04-19 | 911.00 | 912.00 | 865.00 | 891.00 | 4,141.74 | 132,473 |
| 2024-04-18 | 881.00 | 915.00 | 871.00 | 906.00 | 4,211.46 | 109,153 |
| 2024-04-17 | 872.00 | 891.00 | 863.00 | 878.00 | 4,081.31 | 100,088 |
| 2024-04-16 | 892.00 | 892.00 | 869.00 | 872.00 | 4,053.42 | 96,431 |
| 2024-04-15 | 905.00 | 906.00 | 873.00 | 893.00 | 4,151.03 | 251,123 |
| 2024-04-12 | 938.00 | 963.00 | 907.00 | 915.00 | 4,253.30 | 311,441 |
| 2024-04-11 | 910.00 | 937.00 | 907.00 | 924.00 | 4,295.13 | 125,191 |
| 2024-04-09 | 910.00 | 931.00 | 900.00 | 931.00 | 4,327.67 | 281,597 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 17.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.