Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 881.00 | 888.00 | 871.00 | 878.00 | 4,336.07 | 23,409 |
| 2025-01-03 | 869.00 | 874.00 | 843.00 | 872.00 | 4,306.44 | 50,886 |
| 2025-01-02 | 817.00 | 860.00 | 817.00 | 860.00 | 4,247.17 | 21,193 |
| 2024-12-30 | 835.00 | 849.00 | 816.00 | 817.00 | 4,034.82 | 36,120 |
| 2024-12-27 | 850.00 | 850.00 | 827.00 | 835.00 | 4,123.71 | 10,669 |
| 2024-12-26 | 857.00 | 861.00 | 846.00 | 851.00 | 3,955.80 | 16,266 |
| 2024-12-24 | 850.00 | 878.00 | 843.00 | 857.00 | 3,983.69 | 26,870 |
| 2024-12-23 | 818.00 | 841.00 | 818.00 | 841.00 | 3,909.31 | 19,186 |
| 2024-12-20 | 824.00 | 832.00 | 807.00 | 818.00 | 3,802.40 | 35,242 |
| 2024-12-19 | 855.00 | 855.00 | 823.00 | 832.00 | 3,867.48 | 29,340 |
| 2024-12-18 | 868.00 | 868.00 | 855.00 | 856.00 | 3,979.04 | 14,241 |
| 2024-12-17 | 877.00 | 877.00 | 854.00 | 868.00 | 4,034.82 | 15,928 |
| 2024-12-16 | 863.00 | 885.00 | 863.00 | 871.00 | 4,048.77 | 24,154 |
| 2024-12-13 | 855.00 | 870.00 | 847.00 | 861.00 | 4,002.28 | 12,518 |
| 2024-12-12 | 856.00 | 865.00 | 793.00 | 855.00 | 3,974.39 | 34,887 |
| 2024-12-11 | 817.00 | 854.00 | 817.00 | 850.00 | 3,951.15 | 50,020 |
| 2024-12-10 | 761.00 | 824.00 | 761.00 | 811.00 | 3,769.86 | 58,621 |
| 2024-12-09 | 808.00 | 808.00 | 762.00 | 777.00 | 3,611.82 | 71,067 |
| 2024-12-06 | 810.00 | 824.00 | 785.00 | 812.00 | 3,774.51 | 47,934 |
| 2024-12-05 | 856.00 | 857.00 | 808.00 | 822.00 | 3,820.99 | 42,098 |
| 2024-12-04 | 854.00 | 867.00 | 849.00 | 856.00 | 3,979.04 | 25,265 |
| 2024-12-03 | 852.00 | 879.00 | 852.00 | 872.00 | 4,053.42 | 40,611 |
| 2024-12-02 | 866.00 | 876.00 | 852.00 | 852.00 | 3,960.45 | 36,574 |
| 2024-11-29 | 869.00 | 880.00 | 860.00 | 873.00 | 4,058.06 | 25,197 |
| 2024-11-28 | 880.00 | 887.00 | 870.00 | 871.00 | 4,048.77 | 14,486 |
| 2024-11-27 | 880.00 | 886.00 | 874.00 | 880.00 | 4,090.60 | 11,163 |
| 2024-11-26 | 877.00 | 884.00 | 873.00 | 881.00 | 4,095.25 | 14,020 |
| 2024-11-25 | 865.00 | 885.00 | 861.00 | 880.00 | 4,090.60 | 15,833 |
| 2024-11-22 | 861.00 | 874.00 | 861.00 | 865.00 | 4,020.88 | 16,912 |
| 2024-11-21 | 877.00 | 878.00 | 863.00 | 865.00 | 4,020.88 | 19,950 |
| 2024-11-20 | 879.00 | 888.00 | 872.00 | 877.00 | 4,076.66 | 18,316 |
| 2024-11-19 | 881.00 | 885.00 | 875.00 | 884.00 | 4,109.20 | 15,645 |
| 2024-11-18 | 901.00 | 901.00 | 874.00 | 881.00 | 4,095.25 | 29,057 |
| 2024-11-15 | 843.00 | 897.00 | 841.00 | 882.00 | 4,099.90 | 48,798 |
| 2024-11-14 | 849.00 | 858.00 | 840.00 | 840.00 | 3,904.67 | 25,927 |
| 2024-11-13 | 850.00 | 857.00 | 844.00 | 844.00 | 3,923.26 | 37,676 |
| 2024-11-12 | 889.00 | 889.00 | 846.00 | 850.00 | 3,951.15 | 64,339 |
| 2024-11-11 | 931.00 | 931.00 | 880.00 | 891.00 | 4,141.74 | 52,424 |
| 2024-11-08 | 915.00 | 928.00 | 911.00 | 928.00 | 4,313.73 | 13,417 |
| 2024-11-07 | 921.00 | 921.00 | 905.00 | 916.00 | 4,257.95 | 41,419 |
| 2024-11-06 | 934.00 | 938.00 | 914.00 | 926.00 | 4,304.43 | 24,863 |
| 2024-11-05 | 939.00 | 949.00 | 911.00 | 933.00 | 4,336.97 | 42,801 |
| 2024-11-04 | 904.00 | 935.00 | 904.00 | 927.00 | 4,309.08 | 20,214 |
| 2024-11-01 | 910.00 | 924.00 | 904.00 | 904.00 | 4,202.16 | 27,515 |
| 2024-10-31 | 910.00 | 914.00 | 899.00 | 907.00 | 4,216.11 | 19,874 |
| 2024-10-30 | 908.00 | 950.00 | 901.00 | 908.00 | 4,220.76 | 21,559 |
| 2024-10-29 | 917.00 | 920.00 | 900.00 | 908.00 | 4,220.76 | 18,921 |
| 2024-10-28 | 902.00 | 919.00 | 894.00 | 917.00 | 4,262.59 | 24,007 |
| 2024-10-25 | 916.00 | 929.00 | 900.00 | 903.00 | 4,197.52 | 25,877 |
| 2024-10-24 | 938.00 | 943.00 | 910.00 | 916.00 | 4,257.95 | 23,405 |
| 2024-10-23 | 938.00 | 944.00 | 926.00 | 935.00 | 4,346.27 | 19,064 |
| 2024-10-22 | 974.00 | 975.00 | 936.00 | 938.00 | 4,360.21 | 34,647 |
| 2024-10-21 | 962.00 | 976.00 | 950.00 | 969.00 | 4,504.31 | 18,638 |
| 2024-10-18 | 995.00 | 995.00 | 966.00 | 966.00 | 4,490.37 | 22,500 |
| 2024-10-17 | 984.00 | 995.00 | 976.00 | 981.00 | 4,560.09 | 25,062 |
| 2024-10-16 | 997.00 | 1,007.00 | 985.00 | 987.00 | 4,587.98 | 34,763 |
| 2024-10-15 | 1,000.00 | 1,008.00 | 995.00 | 1,007.00 | 4,680.95 | 29,563 |
| 2024-10-14 | 991.00 | 997.00 | 979.00 | 997.00 | 4,634.47 | 21,946 |
| 2024-10-11 | 1,015.00 | 1,026.00 | 990.00 | 993.00 | 4,615.87 | 76,715 |
| 2024-10-10 | 1,032.00 | 1,032.00 | 1,007.00 | 1,015.00 | 4,718.14 | 18,158 |
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.