Sewoo Global Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,188.00 | 1,188.00 | 1,164.00 | 1,167.00 | 1,167.00 | 62,683 |
| 2026-01-23 | 1,176.00 | 1,187.00 | 1,168.00 | 1,175.00 | 1,175.00 | 17,293 |
| 2026-01-22 | 1,176.00 | 1,190.00 | 1,161.00 | 1,176.00 | 1,176.00 | 19,464 |
| 2026-01-21 | 1,169.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,176.00 | 52,869 |
| 2026-01-20 | 1,161.00 | 1,173.00 | 1,161.00 | 1,169.00 | 1,169.00 | 25,598 |
| 2026-01-19 | 1,182.00 | 1,182.00 | 1,158.00 | 1,161.00 | 1,161.00 | 29,334 |
| 2026-01-16 | 1,185.00 | 1,185.00 | 1,156.00 | 1,182.00 | 1,182.00 | 42,639 |
| 2026-01-15 | 1,186.00 | 1,189.00 | 1,167.00 | 1,185.00 | 1,185.00 | 38,089 |
| 2026-01-14 | 1,179.00 | 1,187.00 | 1,162.00 | 1,187.00 | 1,187.00 | 50,907 |
| 2026-01-13 | 1,188.00 | 1,189.00 | 1,161.00 | 1,179.00 | 1,179.00 | 47,619 |
| 2026-01-12 | 1,160.00 | 1,180.00 | 1,160.00 | 1,179.00 | 1,179.00 | 20,807 |
| 2026-01-09 | 1,162.00 | 1,183.00 | 1,162.00 | 1,169.00 | 1,169.00 | 17,222 |
| 2026-01-08 | 1,174.00 | 1,174.00 | 1,160.00 | 1,162.00 | 1,162.00 | 30,380 |
| 2026-01-07 | 1,195.00 | 1,195.00 | 1,144.00 | 1,170.00 | 1,170.00 | 28,159 |
| 2026-01-06 | 1,198.00 | 1,199.00 | 1,170.00 | 1,171.00 | 1,171.00 | 13,921 |
| 2026-01-05 | 1,189.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,186.00 | 15,025 |
| 2026-01-02 | 1,190.00 | 1,190.00 | 1,173.00 | 1,188.00 | 1,188.00 | 24,349 |
| 2025-12-30 | 1,186.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | 32,345 |
| 2025-12-29 | 1,197.00 | 1,199.00 | 1,180.00 | 1,185.00 | 1,185.00 | 11,702 |
| 2025-12-26 | 1,173.00 | 1,196.00 | 1,165.00 | 1,195.00 | 1,165.00 | 20,632 |
| 2025-12-24 | 1,171.00 | 1,178.00 | 1,163.00 | 1,173.00 | 1,143.55 | 25,074 |
| 2025-12-23 | 1,185.00 | 1,185.00 | 1,160.00 | 1,171.00 | 1,141.60 | 18,037 |
| 2025-12-22 | 1,176.00 | 1,176.00 | 1,159.00 | 1,171.00 | 1,141.60 | 19,286 |
| 2025-12-19 | 1,172.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,145.50 | 4,674 |
| 2025-12-18 | 1,180.00 | 1,199.00 | 1,174.00 | 1,182.00 | 1,152.33 | 8,836 |
| 2025-12-17 | 1,196.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,161.10 | 35,490 |
| 2025-12-16 | 1,151.00 | 1,191.00 | 1,151.00 | 1,191.00 | 1,161.10 | 44,157 |
| 2025-12-15 | 1,177.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,155.25 | 13,171 |
| 2025-12-12 | 1,175.00 | 1,188.00 | 1,164.00 | 1,177.00 | 1,147.45 | 25,720 |
| 2025-12-11 | 1,181.00 | 1,192.00 | 1,161.00 | 1,164.00 | 1,134.78 | 25,415 |
| 2025-12-10 | 1,177.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,151.35 | 19,989 |
| 2025-12-09 | 1,174.00 | 1,194.00 | 1,174.00 | 1,188.00 | 1,158.18 | 22,959 |
| 2025-12-08 | 1,180.00 | 1,189.00 | 1,150.00 | 1,184.00 | 1,154.28 | 19,573 |
| 2025-12-05 | 1,181.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,159.15 | 21,279 |
| 2025-12-04 | 1,178.00 | 1,187.00 | 1,175.00 | 1,182.00 | 1,152.33 | 17,722 |
| 2025-12-03 | 1,183.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,148.43 | 9,855 |
| 2025-12-02 | 1,189.00 | 1,198.00 | 1,171.00 | 1,172.00 | 1,142.58 | 48,435 |
| 2025-12-01 | 1,192.00 | 1,192.00 | 1,122.00 | 1,178.00 | 1,148.43 | 52,714 |
| 2025-11-28 | 1,184.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,151.35 | 6,502 |
| 2025-11-27 | 1,180.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,143.55 | 12,421 |
| 2025-11-26 | 1,175.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,150.38 | 18,657 |
| 2025-11-25 | 1,186.00 | 1,186.00 | 1,163.00 | 1,175.00 | 1,145.50 | 56,820 |
| 2025-11-24 | 1,173.00 | 1,178.00 | 1,111.00 | 1,175.00 | 1,145.50 | 109,460 |
| 2025-11-21 | 1,183.00 | 1,196.00 | 1,150.00 | 1,173.00 | 1,143.55 | 44,352 |
| 2025-11-20 | 1,183.00 | 1,194.00 | 1,173.00 | 1,186.00 | 1,156.23 | 27,809 |
| 2025-11-19 | 1,170.00 | 1,194.00 | 1,165.00 | 1,183.00 | 1,153.30 | 20,602 |
| 2025-11-18 | 1,188.00 | 1,230.00 | 1,169.00 | 1,170.00 | 1,140.63 | 34,966 |
| 2025-11-17 | 1,178.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,148.43 | 28,464 |
| 2025-11-14 | 1,169.00 | 1,186.00 | 1,169.00 | 1,178.00 | 1,148.43 | 20,524 |
| 2025-11-13 | 1,153.00 | 1,178.00 | 1,153.00 | 1,169.00 | 1,139.65 | 27,819 |
| 2025-11-12 | 1,156.00 | 1,174.00 | 1,152.00 | 1,153.00 | 1,124.05 | 24,924 |
| 2025-11-11 | 1,160.00 | 1,172.00 | 1,155.00 | 1,161.00 | 1,131.85 | 48,759 |
| 2025-11-10 | 1,159.00 | 1,188.00 | 1,159.00 | 1,174.00 | 1,144.53 | 13,858 |
| 2025-11-07 | 1,177.00 | 1,177.00 | 1,153.00 | 1,173.00 | 1,143.55 | 56,117 |
| 2025-11-06 | 1,160.00 | 1,174.00 | 1,157.00 | 1,172.00 | 1,142.58 | 39,106 |
| 2025-11-05 | 1,190.00 | 1,190.00 | 1,150.00 | 1,171.00 | 1,141.60 | 62,614 |
| 2025-11-04 | 1,199.00 | 1,199.00 | 1,168.00 | 1,179.00 | 1,149.40 | 90,082 |
| 2025-11-03 | 1,225.00 | 1,225.00 | 1,174.00 | 1,183.00 | 1,153.30 | 207,489 |
| 2025-10-31 | 1,231.00 | 1,240.00 | 1,201.00 | 1,227.00 | 1,196.20 | 126,356 |
| 2025-10-30 | 1,225.00 | 1,245.00 | 1,201.00 | 1,220.00 | 1,189.37 | 353,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.