Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 505.00 | 507.00 | 480.00 | 502.00 | 2,510.00 | 13,534 |
| 2026-06-29 | 487.00 | 520.00 | 478.00 | 487.00 | 2,435.00 | 24,791 |
| 2026-06-26 | 521.00 | 521.00 | 453.00 | 497.00 | 2,485.00 | 87,341 |
| 2026-06-25 | 524.00 | 582.00 | 521.00 | 521.00 | 2,605.00 | 10,806 |
| 2026-06-24 | 516.00 | 579.00 | 516.00 | 578.00 | 2,890.00 | 23,791 |
| 2026-06-23 | 564.00 | 569.00 | 515.00 | 559.00 | 2,795.00 | 23,141 |
| 2026-06-22 | 602.00 | 610.00 | 542.00 | 569.00 | 2,845.00 | 37,590 |
| 2026-06-19 | 642.00 | 644.00 | 595.00 | 615.00 | 3,075.00 | 14,378 |
| 2026-06-18 | 660.00 | 660.00 | 611.00 | 642.00 | 3,210.00 | 22,924 |
| 2026-06-17 | 691.00 | 691.00 | 660.00 | 660.00 | 3,300.00 | 22,183 |
| 2026-06-16 | 689.00 | 701.00 | 660.00 | 697.00 | 3,485.00 | 16,872 |
| 2026-06-15 | 700.00 | 710.00 | 668.00 | 695.00 | 3,475.00 | 6,593 |
| 2026-06-12 | 676.00 | 698.00 | 659.00 | 694.00 | 3,470.00 | 21,678 |
| 2026-06-11 | 679.00 | 685.00 | 648.00 | 685.00 | 3,425.00 | 5,758 |
| 2026-06-10 | 645.00 | 688.00 | 600.00 | 679.00 | 3,395.00 | 35,081 |
| 2026-06-09 | 604.00 | 639.00 | 604.00 | 639.00 | 3,195.00 | 8,548 |
| 2026-06-08 | 619.00 | 619.00 | 585.00 | 610.00 | 3,050.00 | 20,542 |
| 2026-06-05 | 614.00 | 626.00 | 608.00 | 624.00 | 3,120.00 | 9,083 |
| 2026-06-04 | 625.00 | 638.00 | 618.00 | 624.00 | 3,120.00 | 9,803 |
| 2026-06-02 | 658.00 | 658.00 | 596.00 | 625.00 | 3,125.00 | 57,496 |
| 2026-06-01 | 715.00 | 715.00 | 652.00 | 658.00 | 3,290.00 | 52,783 |
| 2026-05-29 | 715.00 | 742.00 | 673.00 | 715.00 | 3,575.00 | 35,962 |
| 2026-05-28 | 744.00 | 770.00 | 698.00 | 720.00 | 3,600.00 | 12,949 |
| 2026-05-27 | 754.00 | 764.00 | 697.00 | 751.00 | 3,755.00 | 73,544 |
| 2026-05-26 | 784.00 | 784.00 | 755.00 | 761.00 | 3,805.00 | 26,358 |
| 2026-05-22 | 779.00 | 798.00 | 770.00 | 784.00 | 3,920.00 | 23,648 |
| 2026-05-21 | 759.00 | 800.00 | 759.00 | 779.00 | 3,895.00 | 14,725 |
| 2026-05-20 | 771.00 | 771.00 | 738.00 | 769.00 | 3,845.00 | 36,895 |
| 2026-05-19 | 754.00 | 773.00 | 752.00 | 771.00 | 3,855.00 | 12,731 |
| 2026-05-18 | 764.00 | 778.00 | 748.00 | 768.00 | 3,840.00 | 19,453 |
| 2026-05-15 | 774.00 | 786.00 | 763.00 | 764.00 | 3,820.00 | 20,097 |
| 2026-05-14 | 791.00 | 816.00 | 756.00 | 770.00 | 3,850.00 | 39,927 |
| 2026-05-13 | 792.00 | 804.00 | 772.00 | 790.00 | 3,950.00 | 58,338 |
| 2026-05-12 | 811.00 | 811.00 | 770.00 | 805.00 | 4,025.00 | 38,936 |
| 2026-05-11 | 823.00 | 839.00 | 796.00 | 813.00 | 4,065.00 | 33,392 |
| 2026-05-08 | 799.00 | 840.00 | 799.00 | 835.00 | 4,175.00 | 13,647 |
| 2026-05-07 | 821.00 | 824.00 | 802.00 | 823.00 | 4,115.00 | 17,854 |
| 2026-05-06 | 829.00 | 834.00 | 800.00 | 828.00 | 4,140.00 | 20,977 |
| 2026-05-04 | 836.00 | 842.00 | 814.00 | 829.00 | 4,145.00 | 16,799 |
| 2026-04-30 | 843.00 | 843.00 | 816.00 | 835.00 | 4,175.00 | 15,112 |
| 2026-04-29 | 834.00 | 847.00 | 822.00 | 835.00 | 4,175.00 | 45,150 |
| 2026-04-28 | 877.00 | 877.00 | 822.00 | 834.00 | 4,170.00 | 125,075 |
| 2026-04-27 | 821.00 | 845.00 | 805.00 | 834.00 | 4,170.00 | 52,202 |
| 2026-04-24 | 795.00 | 857.00 | 795.00 | 818.00 | 4,090.00 | 76,366 |
| 2026-04-23 | 805.00 | 805.00 | 785.00 | 797.00 | 3,985.00 | 25,836 |
| 2026-04-22 | 813.00 | 818.00 | 801.00 | 810.00 | 4,050.00 | 13,327 |
| 2026-04-21 | 813.00 | 822.00 | 796.00 | 813.00 | 4,065.00 | 33,004 |
| 2026-04-20 | 838.00 | 844.00 | 812.00 | 821.00 | 4,105.00 | 25,400 |
| 2026-04-17 | 833.00 | 840.00 | 812.00 | 838.00 | 4,190.00 | 42,752 |
| 2026-04-16 | 810.00 | 868.00 | 810.00 | 825.00 | 4,125.00 | 75,558 |
| 2026-04-15 | 808.00 | 809.00 | 794.00 | 800.00 | 4,000.00 | 18,323 |
| 2026-04-14 | 794.00 | 808.00 | 794.00 | 808.00 | 4,040.00 | 17,221 |
| 2026-04-13 | 800.00 | 803.00 | 786.00 | 799.00 | 3,995.00 | 5,610 |
| 2026-04-10 | 793.00 | 804.00 | 789.00 | 800.00 | 4,000.00 | 15,864 |
| 2026-04-09 | 788.00 | 810.00 | 788.00 | 792.00 | 3,960.00 | 2,740 |
| 2026-04-08 | 793.00 | 805.00 | 787.00 | 802.00 | 4,010.00 | 8,766 |
| 2026-04-07 | 798.00 | 805.00 | 785.00 | 786.00 | 3,930.00 | 33,752 |
| 2026-04-06 | 803.00 | 805.00 | 792.00 | 796.00 | 3,980.00 | 8,587 |
| 2026-04-03 | 788.00 | 813.00 | 787.00 | 802.00 | 4,010.00 | 13,698 |
| 2026-04-02 | 792.00 | 821.00 | 780.00 | 805.00 | 4,025.00 | 14,754 |
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.