Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 857.00 | 887.00 | 841.00 | 841.00 | 4,153.34 | 84,121 |
| 2025-07-03 | 929.00 | 959.00 | 853.00 | 855.00 | 4,222.48 | 419,680 |
| 2025-07-02 | 849.00 | 971.00 | 829.00 | 873.00 | 4,311.38 | 535,718 |
| 2025-07-01 | 840.00 | 846.00 | 834.00 | 845.00 | 4,173.10 | 19,342 |
| 2025-06-30 | 831.00 | 848.00 | 831.00 | 842.00 | 4,158.28 | 17,834 |
| 2025-06-27 | 838.00 | 847.00 | 831.00 | 831.00 | 4,103.96 | 7,323 |
| 2025-06-26 | 844.00 | 847.00 | 826.00 | 838.00 | 4,138.53 | 15,474 |
| 2025-06-25 | 842.00 | 845.00 | 827.00 | 844.00 | 4,168.16 | 27,305 |
| 2025-06-24 | 831.00 | 847.00 | 828.00 | 842.00 | 4,158.28 | 28,521 |
| 2025-06-23 | 843.00 | 843.00 | 820.00 | 830.00 | 4,099.02 | 29,291 |
| 2025-06-20 | 817.00 | 868.00 | 807.00 | 844.00 | 4,168.16 | 171,221 |
| 2025-06-19 | 808.00 | 819.00 | 808.00 | 812.00 | 4,010.12 | 10,172 |
| 2025-06-18 | 809.00 | 815.00 | 803.00 | 808.00 | 3,990.37 | 12,166 |
| 2025-06-17 | 805.00 | 817.00 | 801.00 | 807.00 | 3,985.43 | 17,209 |
| 2025-06-16 | 809.00 | 825.00 | 799.00 | 806.00 | 3,980.49 | 36,870 |
| 2025-06-13 | 822.00 | 841.00 | 802.00 | 809.00 | 3,995.31 | 23,842 |
| 2025-06-12 | 834.00 | 837.00 | 822.00 | 822.00 | 4,059.51 | 12,951 |
| 2025-06-11 | 822.00 | 840.00 | 819.00 | 836.00 | 4,128.65 | 34,815 |
| 2025-06-10 | 818.00 | 824.00 | 810.00 | 822.00 | 4,059.51 | 14,794 |
| 2025-06-09 | 806.00 | 825.00 | 806.00 | 818.00 | 4,039.75 | 29,387 |
| 2025-06-05 | 806.00 | 812.00 | 799.00 | 806.00 | 3,980.49 | 15,001 |
| 2025-06-04 | 803.00 | 814.00 | 798.00 | 806.00 | 3,980.49 | 12,921 |
| 2025-06-02 | 800.00 | 806.00 | 797.00 | 803.00 | 3,965.68 | 16,410 |
| 2025-05-30 | 801.00 | 809.00 | 797.00 | 800.00 | 3,950.86 | 16,682 |
| 2025-05-29 | 805.00 | 807.00 | 795.00 | 801.00 | 3,955.80 | 31,995 |
| 2025-05-28 | 801.00 | 807.00 | 797.00 | 801.00 | 3,955.80 | 13,118 |
| 2025-05-27 | 804.00 | 811.00 | 792.00 | 801.00 | 3,955.80 | 18,683 |
| 2025-05-26 | 806.00 | 807.00 | 800.00 | 803.00 | 3,965.68 | 11,595 |
| 2025-05-23 | 806.00 | 820.00 | 798.00 | 807.00 | 3,985.43 | 18,690 |
| 2025-05-22 | 817.00 | 817.00 | 802.00 | 806.00 | 3,980.49 | 11,163 |
| 2025-05-21 | 797.00 | 820.00 | 797.00 | 820.00 | 4,049.63 | 12,827 |
| 2025-05-20 | 799.00 | 808.00 | 798.00 | 801.00 | 3,955.80 | 7,750 |
| 2025-05-19 | 798.00 | 807.00 | 798.00 | 799.00 | 3,945.92 | 23,897 |
| 2025-05-16 | 820.00 | 820.00 | 795.00 | 801.00 | 3,955.80 | 78,944 |
| 2025-05-15 | 821.00 | 826.00 | 814.00 | 820.00 | 4,049.63 | 22,845 |
| 2025-05-14 | 818.00 | 822.00 | 815.00 | 821.00 | 4,054.57 | 40,647 |
| 2025-05-13 | 822.00 | 824.00 | 815.00 | 816.00 | 4,029.88 | 20,522 |
| 2025-05-12 | 820.00 | 822.00 | 810.00 | 817.00 | 4,034.82 | 13,989 |
| 2025-05-09 | 829.00 | 829.00 | 819.00 | 820.00 | 4,049.63 | 11,922 |
| 2025-05-08 | 810.00 | 832.00 | 810.00 | 830.00 | 4,099.02 | 33,333 |
| 2025-05-07 | 813.00 | 816.00 | 810.00 | 813.00 | 4,015.06 | 7,734 |
| 2025-05-02 | 809.00 | 821.00 | 808.00 | 813.00 | 4,015.06 | 20,025 |
| 2025-04-30 | 823.00 | 827.00 | 809.00 | 809.00 | 3,995.31 | 24,401 |
| 2025-04-29 | 809.00 | 827.00 | 809.00 | 823.00 | 4,064.45 | 32,429 |
| 2025-04-28 | 815.00 | 820.00 | 808.00 | 809.00 | 3,995.31 | 14,705 |
| 2025-04-25 | 807.00 | 816.00 | 805.00 | 815.00 | 4,024.94 | 24,393 |
| 2025-04-24 | 813.00 | 817.00 | 800.00 | 810.00 | 4,000.25 | 28,011 |
| 2025-04-23 | 809.00 | 813.00 | 801.00 | 813.00 | 4,015.06 | 36,876 |
| 2025-04-22 | 809.00 | 811.00 | 796.00 | 809.00 | 3,995.31 | 24,535 |
| 2025-04-21 | 813.00 | 818.00 | 802.00 | 809.00 | 3,995.31 | 12,172 |
| 2025-04-18 | 818.00 | 820.00 | 806.00 | 813.00 | 4,015.06 | 17,026 |
| 2025-04-17 | 811.00 | 820.00 | 806.00 | 818.00 | 4,039.75 | 13,869 |
| 2025-04-16 | 810.00 | 816.00 | 802.00 | 814.00 | 4,020.00 | 25,143 |
| 2025-04-15 | 798.00 | 811.00 | 792.00 | 809.00 | 3,995.31 | 39,710 |
| 2025-04-14 | 790.00 | 805.00 | 787.00 | 801.00 | 3,955.80 | 21,550 |
| 2025-04-11 | 766.00 | 792.00 | 762.00 | 790.00 | 3,901.47 | 31,192 |
| 2025-04-10 | 754.00 | 773.00 | 753.00 | 768.00 | 3,792.83 | 38,342 |
| 2025-04-09 | 757.00 | 765.00 | 718.00 | 736.00 | 3,634.79 | 69,841 |
| 2025-04-08 | 773.00 | 783.00 | 756.00 | 757.00 | 3,738.50 | 66,246 |
| 2025-04-07 | 800.00 | 800.00 | 770.00 | 770.00 | 3,802.70 | 44,179 |
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.