Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 802.00 | 806.00 | 800.00 | 805.00 | 4,025.00 | 11,759 |
| 2025-12-29 | 805.00 | 812.00 | 799.00 | 809.00 | 4,045.00 | 24,553 |
| 2025-12-26 | 815.00 | 825.00 | 813.00 | 814.00 | 4,020.00 | 18,151 |
| 2025-12-24 | 824.00 | 824.00 | 810.00 | 815.00 | 4,024.94 | 6,939 |
| 2025-12-23 | 807.00 | 820.00 | 805.00 | 810.00 | 4,000.25 | 11,227 |
| 2025-12-22 | 818.00 | 823.00 | 815.00 | 821.00 | 4,054.57 | 12,596 |
| 2025-12-19 | 814.00 | 823.00 | 808.00 | 818.00 | 4,039.75 | 10,320 |
| 2025-12-18 | 818.00 | 818.00 | 803.00 | 814.00 | 4,020.00 | 9,740 |
| 2025-12-17 | 802.00 | 823.00 | 802.00 | 809.00 | 3,995.31 | 31,360 |
| 2025-12-16 | 811.00 | 812.00 | 801.00 | 801.00 | 3,955.80 | 9,280 |
| 2025-12-15 | 815.00 | 817.00 | 800.00 | 813.00 | 4,015.06 | 17,998 |
| 2025-12-12 | 811.00 | 820.00 | 808.00 | 812.00 | 4,010.12 | 6,321 |
| 2025-12-11 | 801.00 | 817.00 | 799.00 | 811.00 | 4,005.18 | 12,399 |
| 2025-12-10 | 798.00 | 808.00 | 798.00 | 806.00 | 3,980.49 | 6,367 |
| 2025-12-09 | 804.00 | 806.00 | 794.00 | 794.00 | 3,921.23 | 9,172 |
| 2025-12-08 | 805.00 | 816.00 | 799.00 | 804.00 | 3,970.61 | 9,137 |
| 2025-12-05 | 808.00 | 812.00 | 801.00 | 812.00 | 4,010.12 | 6,887 |
| 2025-12-04 | 816.00 | 818.00 | 802.00 | 808.00 | 3,990.37 | 13,624 |
| 2025-12-03 | 830.00 | 830.00 | 810.00 | 816.00 | 4,029.88 | 8,794 |
| 2025-12-02 | 817.00 | 826.00 | 815.00 | 825.00 | 4,074.32 | 3,965 |
| 2025-12-01 | 828.00 | 830.00 | 814.00 | 825.00 | 4,074.32 | 8,718 |
| 2025-11-28 | 805.00 | 841.00 | 804.00 | 828.00 | 4,089.14 | 58,014 |
| 2025-11-27 | 808.00 | 809.00 | 798.00 | 804.00 | 3,970.61 | 7,687 |
| 2025-11-26 | 806.00 | 814.00 | 783.00 | 800.00 | 3,950.86 | 12,905 |
| 2025-11-25 | 809.00 | 819.00 | 797.00 | 802.00 | 3,960.74 | 16,882 |
| 2025-11-24 | 830.00 | 830.00 | 812.00 | 817.00 | 4,034.82 | 4,124 |
| 2025-11-21 | 815.00 | 829.00 | 809.00 | 818.00 | 4,039.75 | 11,716 |
| 2025-11-20 | 807.00 | 828.00 | 807.00 | 822.00 | 4,059.51 | 9,882 |
| 2025-11-19 | 800.00 | 820.00 | 800.00 | 816.00 | 4,029.88 | 10,866 |
| 2025-11-18 | 815.00 | 831.00 | 800.00 | 806.00 | 3,980.49 | 19,107 |
| 2025-11-17 | 819.00 | 828.00 | 805.00 | 810.00 | 4,000.25 | 13,483 |
| 2025-11-14 | 809.00 | 820.00 | 809.00 | 819.00 | 4,044.69 | 33,031 |
| 2025-11-13 | 808.00 | 816.00 | 806.00 | 812.00 | 4,010.12 | 29,037 |
| 2025-11-12 | 808.00 | 870.00 | 797.00 | 808.00 | 3,990.37 | 170,469 |
| 2025-11-11 | 814.00 | 814.00 | 802.00 | 808.00 | 3,990.37 | 11,523 |
| 2025-11-10 | 795.00 | 810.00 | 782.00 | 803.00 | 3,965.68 | 13,717 |
| 2025-11-07 | 783.00 | 806.00 | 781.00 | 782.00 | 3,861.97 | 50,144 |
| 2025-11-06 | 785.00 | 798.00 | 784.00 | 789.00 | 3,896.54 | 19,851 |
| 2025-11-05 | 797.00 | 797.00 | 774.00 | 784.00 | 3,871.84 | 34,186 |
| 2025-11-04 | 789.00 | 798.00 | 789.00 | 797.00 | 3,936.04 | 11,932 |
| 2025-11-03 | 810.00 | 817.00 | 796.00 | 799.00 | 3,945.92 | 34,857 |
| 2025-10-31 | 824.00 | 827.00 | 800.00 | 815.00 | 4,024.94 | 24,337 |
| 2025-10-30 | 823.00 | 844.00 | 810.00 | 821.00 | 4,054.57 | 66,963 |
| 2025-10-29 | 833.00 | 833.00 | 815.00 | 815.00 | 4,024.94 | 29,378 |
| 2025-10-28 | 835.00 | 845.00 | 829.00 | 829.00 | 4,094.08 | 10,641 |
| 2025-10-27 | 842.00 | 843.00 | 828.00 | 834.00 | 4,118.77 | 20,663 |
| 2025-10-24 | 841.00 | 841.00 | 827.00 | 841.00 | 4,153.34 | 30,818 |
| 2025-10-23 | 838.00 | 843.00 | 828.00 | 843.00 | 4,163.22 | 30,015 |
| 2025-10-22 | 835.00 | 835.00 | 820.00 | 833.00 | 4,113.83 | 30,802 |
| 2025-10-21 | 840.00 | 846.00 | 830.00 | 835.00 | 4,123.71 | 28,209 |
| 2025-10-20 | 846.00 | 860.00 | 838.00 | 840.00 | 4,148.40 | 31,291 |
| 2025-10-17 | 850.00 | 858.00 | 839.00 | 846.00 | 4,178.03 | 32,552 |
| 2025-10-16 | 857.00 | 860.00 | 848.00 | 850.00 | 4,197.79 | 25,396 |
| 2025-10-15 | 851.00 | 867.00 | 845.00 | 857.00 | 4,232.36 | 26,437 |
| 2025-10-14 | 866.00 | 867.00 | 840.00 | 850.00 | 4,197.79 | 33,797 |
| 2025-10-13 | 850.00 | 856.00 | 843.00 | 856.00 | 4,227.42 | 31,010 |
| 2025-10-10 | 893.00 | 893.00 | 860.00 | 866.00 | 4,276.81 | 53,375 |
| 2025-10-02 | 900.00 | 900.00 | 881.00 | 893.00 | 4,410.15 | 35,185 |
| 2025-10-01 | 913.00 | 915.00 | 885.00 | 901.00 | 4,449.66 | 57,747 |
| 2025-09-30 | 935.00 | 953.00 | 910.00 | 913.00 | 4,508.92 | 84,339 |
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.