Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,027.00 | 1,036.00 | 1,005.00 | 1,019.00 | 4,736.73 | 46,899 |
| 2024-10-07 | 1,021.00 | 1,045.00 | 1,012.00 | 1,027.00 | 4,773.92 | 41,342 |
| 2024-10-04 | 1,004.00 | 1,022.00 | 1,004.00 | 1,008.00 | 4,685.60 | 25,767 |
| 2024-10-02 | 1,010.00 | 1,026.00 | 995.00 | 1,004.00 | 4,667.01 | 52,363 |
| 2024-09-30 | 1,068.00 | 1,068.00 | 1,010.00 | 1,018.00 | 4,732.08 | 76,298 |
| 2024-09-27 | 1,040.00 | 1,065.00 | 1,032.00 | 1,051.00 | 4,885.48 | 143,562 |
| 2024-09-26 | 1,031.00 | 1,041.00 | 1,010.00 | 1,036.00 | 4,815.75 | 57,355 |
| 2024-09-25 | 999.00 | 1,050.00 | 999.00 | 1,029.00 | 4,783.22 | 149,042 |
| 2024-09-24 | 1,015.00 | 1,017.00 | 990.00 | 999.00 | 4,643.76 | 31,272 |
| 2024-09-23 | 988.00 | 1,018.00 | 986.00 | 1,001.00 | 4,653.06 | 42,673 |
| 2024-09-20 | 997.00 | 1,014.00 | 975.00 | 994.00 | 4,620.52 | 35,997 |
| 2024-09-19 | 1,004.00 | 1,015.00 | 974.00 | 996.00 | 4,629.82 | 47,271 |
| 2024-09-13 | 1,022.00 | 1,033.00 | 994.00 | 997.00 | 4,634.47 | 58,871 |
| 2024-09-12 | 999.00 | 1,050.00 | 983.00 | 1,001.00 | 4,653.06 | 110,699 |
| 2024-09-11 | 1,001.00 | 1,030.00 | 971.00 | 982.00 | 4,564.74 | 112,327 |
| 2024-09-10 | 1,009.00 | 1,032.00 | 999.00 | 1,003.00 | 4,662.36 | 84,043 |
| 2024-09-09 | 980.00 | 1,019.00 | 962.00 | 1,007.00 | 4,680.95 | 60,119 |
| 2024-09-06 | 1,000.00 | 1,015.00 | 974.00 | 980.00 | 4,555.44 | 59,362 |
| 2024-09-05 | 961.00 | 1,029.00 | 961.00 | 1,015.00 | 4,718.14 | 80,969 |
| 2024-09-04 | 970.00 | 994.00 | 959.00 | 959.00 | 4,457.83 | 43,875 |
| 2024-09-03 | 1,004.00 | 1,021.00 | 1,000.00 | 1,010.00 | 4,694.90 | 52,676 |
| 2024-09-02 | 977.00 | 1,040.00 | 973.00 | 1,004.00 | 4,667.01 | 143,806 |
| 2024-08-30 | 941.00 | 971.00 | 939.00 | 971.00 | 4,513.61 | 40,457 |
| 2024-08-29 | 970.00 | 980.00 | 930.00 | 948.00 | 4,406.69 | 69,157 |
| 2024-08-28 | 928.00 | 1,049.00 | 928.00 | 969.00 | 4,504.31 | 451,932 |
| 2024-08-27 | 948.00 | 965.00 | 925.00 | 928.00 | 4,313.73 | 47,820 |
| 2024-08-26 | 969.00 | 973.00 | 940.00 | 948.00 | 4,406.69 | 25,764 |
| 2024-08-23 | 976.00 | 979.00 | 954.00 | 967.00 | 4,495.01 | 25,610 |
| 2024-08-22 | 1,004.00 | 1,004.00 | 958.00 | 960.00 | 4,462.48 | 58,629 |
| 2024-08-21 | 999.00 | 1,015.00 | 979.00 | 1,004.00 | 4,667.01 | 43,932 |
| 2024-08-20 | 1,026.00 | 1,026.00 | 997.00 | 997.00 | 4,634.47 | 36,587 |
| 2024-08-19 | 989.00 | 1,027.00 | 981.00 | 1,003.00 | 4,662.36 | 133,895 |
| 2024-08-16 | 1,026.00 | 1,027.00 | 975.00 | 988.00 | 4,592.63 | 417,308 |
| 2024-08-14 | 934.00 | 950.00 | 928.00 | 932.00 | 4,332.32 | 108,072 |
| 2024-08-13 | 950.00 | 950.00 | 916.00 | 925.00 | 4,299.78 | 52,854 |
| 2024-08-12 | 950.00 | 962.00 | 943.00 | 945.00 | 4,392.75 | 51,891 |
| 2024-08-09 | 938.00 | 956.00 | 927.00 | 954.00 | 4,434.59 | 74,880 |
| 2024-08-08 | 925.00 | 951.00 | 905.00 | 937.00 | 4,355.56 | 55,889 |
| 2024-08-07 | 877.00 | 952.00 | 877.00 | 935.00 | 4,346.27 | 95,783 |
| 2024-08-06 | 841.00 | 906.00 | 841.00 | 892.00 | 4,146.38 | 136,626 |
| 2024-08-05 | 966.00 | 966.00 | 808.00 | 850.00 | 3,951.15 | 194,886 |
| 2024-08-02 | 1,011.00 | 1,013.00 | 971.00 | 972.00 | 4,518.26 | 151,260 |
| 2024-08-01 | 1,015.00 | 1,028.00 | 1,003.00 | 1,014.00 | 4,713.49 | 205,993 |
| 2024-07-31 | 954.00 | 1,194.00 | 952.00 | 1,017.00 | 4,727.43 | 2,936,246 |
| 2024-07-30 | 975.00 | 984.00 | 953.00 | 953.00 | 4,429.94 | 32,809 |
| 2024-07-29 | 942.00 | 985.00 | 942.00 | 984.00 | 4,574.04 | 44,510 |
| 2024-07-26 | 964.00 | 968.00 | 935.00 | 951.00 | 4,420.64 | 44,096 |
| 2024-07-25 | 987.00 | 987.00 | 948.00 | 964.00 | 4,481.07 | 66,762 |
| 2024-07-24 | 990.00 | 1,004.00 | 977.00 | 987.00 | 4,587.98 | 36,433 |
| 2024-07-23 | 975.00 | 1,010.00 | 970.00 | 987.00 | 4,587.98 | 51,539 |
| 2024-07-22 | 976.00 | 989.00 | 962.00 | 980.00 | 4,555.44 | 43,654 |
| 2024-07-19 | 964.00 | 976.00 | 955.00 | 976.00 | 4,536.85 | 57,074 |
| 2024-07-18 | 994.00 | 994.00 | 959.00 | 966.00 | 4,490.37 | 103,547 |
| 2024-07-17 | 985.00 | 1,013.00 | 985.00 | 994.00 | 4,620.52 | 70,739 |
| 2024-07-16 | 1,000.00 | 1,009.00 | 978.00 | 981.00 | 4,560.09 | 73,962 |
| 2024-07-15 | 992.00 | 1,011.00 | 984.00 | 1,002.00 | 4,657.71 | 64,322 |
| 2024-07-12 | 1,002.00 | 1,013.00 | 972.00 | 992.00 | 4,611.22 | 99,421 |
| 2024-07-11 | 1,027.00 | 1,037.00 | 1,000.00 | 1,003.00 | 4,662.36 | 123,457 |
| 2024-07-10 | 1,023.00 | 1,035.00 | 1,016.00 | 1,025.00 | 4,764.62 | 94,618 |
| 2024-07-09 | 1,075.00 | 1,075.00 | 1,021.00 | 1,023.00 | 4,755.33 | 139,643 |
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.