Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 790.00 | 804.00 | 780.00 | 804.00 | 3,970.61 | 22,385 |
| 2025-04-03 | 792.00 | 807.00 | 787.00 | 806.00 | 3,980.49 | 15,102 |
| 2025-04-02 | 800.00 | 818.00 | 791.00 | 800.00 | 3,950.86 | 25,834 |
| 2025-04-01 | 783.00 | 800.00 | 775.00 | 800.00 | 3,950.86 | 52,050 |
| 2025-03-31 | 797.00 | 797.00 | 768.00 | 783.00 | 3,866.90 | 26,529 |
| 2025-03-28 | 813.00 | 814.00 | 797.00 | 798.00 | 3,940.98 | 30,650 |
| 2025-03-27 | 816.00 | 819.00 | 808.00 | 813.00 | 4,015.06 | 16,304 |
| 2025-03-26 | 816.00 | 823.00 | 807.00 | 816.00 | 4,029.88 | 29,986 |
| 2025-03-25 | 833.00 | 836.00 | 815.00 | 816.00 | 4,029.88 | 38,841 |
| 2025-03-24 | 837.00 | 844.00 | 830.00 | 833.00 | 4,113.83 | 40,900 |
| 2025-03-21 | 841.00 | 853.00 | 837.00 | 847.00 | 4,182.97 | 15,391 |
| 2025-03-20 | 847.00 | 867.00 | 844.00 | 849.00 | 4,192.85 | 18,149 |
| 2025-03-19 | 860.00 | 860.00 | 846.00 | 847.00 | 4,182.97 | 16,278 |
| 2025-03-18 | 859.00 | 865.00 | 842.00 | 860.00 | 4,247.17 | 12,293 |
| 2025-03-17 | 856.00 | 861.00 | 849.00 | 857.00 | 4,232.36 | 16,083 |
| 2025-03-14 | 851.00 | 858.00 | 840.00 | 856.00 | 4,227.42 | 18,938 |
| 2025-03-13 | 863.00 | 873.00 | 851.00 | 851.00 | 4,202.73 | 12,893 |
| 2025-03-12 | 861.00 | 869.00 | 857.00 | 857.00 | 4,232.36 | 12,539 |
| 2025-03-11 | 853.00 | 867.00 | 848.00 | 854.00 | 4,217.54 | 15,085 |
| 2025-03-10 | 874.00 | 874.00 | 862.00 | 862.00 | 4,257.05 | 18,544 |
| 2025-03-07 | 867.00 | 895.00 | 867.00 | 874.00 | 4,316.31 | 24,987 |
| 2025-03-06 | 867.00 | 875.00 | 860.00 | 867.00 | 4,281.74 | 26,156 |
| 2025-03-05 | 856.00 | 872.00 | 854.00 | 868.00 | 4,286.68 | 11,024 |
| 2025-03-04 | 870.00 | 871.00 | 848.00 | 857.00 | 4,232.36 | 14,816 |
| 2025-02-28 | 854.00 | 872.00 | 852.00 | 870.00 | 4,296.56 | 19,115 |
| 2025-02-27 | 870.00 | 876.00 | 859.00 | 867.00 | 4,281.74 | 13,214 |
| 2025-02-26 | 871.00 | 871.00 | 860.00 | 870.00 | 4,296.56 | 10,687 |
| 2025-02-25 | 860.00 | 871.00 | 859.00 | 871.00 | 4,301.50 | 13,218 |
| 2025-02-24 | 862.00 | 875.00 | 852.00 | 860.00 | 4,247.17 | 11,185 |
| 2025-02-21 | 859.00 | 883.00 | 856.00 | 870.00 | 4,296.56 | 36,529 |
| 2025-02-20 | 856.00 | 869.00 | 853.00 | 858.00 | 4,237.30 | 36,165 |
| 2025-02-19 | 836.00 | 848.00 | 836.00 | 846.00 | 4,178.03 | 19,271 |
| 2025-02-18 | 834.00 | 842.00 | 834.00 | 838.00 | 4,138.53 | 27,479 |
| 2025-02-17 | 836.00 | 841.00 | 828.00 | 834.00 | 4,118.77 | 26,680 |
| 2025-02-14 | 845.00 | 853.00 | 830.00 | 835.00 | 4,123.71 | 80,976 |
| 2025-02-13 | 860.00 | 862.00 | 840.00 | 858.00 | 4,237.30 | 25,155 |
| 2025-02-12 | 865.00 | 865.00 | 853.00 | 860.00 | 4,247.17 | 6,673 |
| 2025-02-11 | 861.00 | 866.00 | 858.00 | 865.00 | 4,271.87 | 16,335 |
| 2025-02-10 | 860.00 | 869.00 | 849.00 | 860.00 | 4,247.17 | 12,164 |
| 2025-02-07 | 879.00 | 879.00 | 855.00 | 875.00 | 4,321.25 | 14,009 |
| 2025-02-06 | 873.00 | 884.00 | 866.00 | 874.00 | 4,316.31 | 14,766 |
| 2025-02-05 | 845.00 | 874.00 | 845.00 | 874.00 | 4,316.31 | 14,914 |
| 2025-02-04 | 836.00 | 853.00 | 830.00 | 849.00 | 4,192.85 | 46,343 |
| 2025-02-03 | 886.00 | 886.00 | 835.00 | 843.00 | 4,163.22 | 34,482 |
| 2025-01-31 | 895.00 | 908.00 | 876.00 | 887.00 | 4,380.52 | 26,031 |
| 2025-01-24 | 886.00 | 896.00 | 886.00 | 895.00 | 4,420.02 | 11,431 |
| 2025-01-23 | 876.00 | 896.00 | 876.00 | 888.00 | 4,385.45 | 15,497 |
| 2025-01-22 | 907.00 | 907.00 | 881.00 | 885.00 | 4,370.64 | 14,027 |
| 2025-01-21 | 904.00 | 904.00 | 886.00 | 888.00 | 4,385.45 | 14,704 |
| 2025-01-20 | 890.00 | 907.00 | 888.00 | 905.00 | 4,469.41 | 32,776 |
| 2025-01-17 | 876.00 | 893.00 | 869.00 | 890.00 | 4,395.33 | 46,217 |
| 2025-01-16 | 861.00 | 879.00 | 858.00 | 877.00 | 4,331.13 | 26,019 |
| 2025-01-15 | 861.00 | 904.00 | 854.00 | 860.00 | 4,247.17 | 70,435 |
| 2025-01-14 | 860.00 | 868.00 | 855.00 | 863.00 | 4,261.99 | 15,957 |
| 2025-01-13 | 871.00 | 872.00 | 856.00 | 861.00 | 4,252.11 | 11,955 |
| 2025-01-10 | 865.00 | 871.00 | 858.00 | 871.00 | 4,301.50 | 11,582 |
| 2025-01-09 | 864.00 | 867.00 | 851.00 | 864.00 | 4,266.93 | 24,455 |
| 2025-01-08 | 878.00 | 879.00 | 858.00 | 864.00 | 4,266.93 | 14,466 |
| 2025-01-07 | 882.00 | 887.00 | 865.00 | 879.00 | 4,341.01 | 19,447 |
| 2025-01-06 | 881.00 | 888.00 | 871.00 | 878.00 | 4,336.07 | 23,409 |
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.