Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 11,200.00 | 11,600.00 | 10,740.00 | 11,510.00 | 11,510.00 | 26,441 |
| 2026-01-23 | 10,950.00 | 11,070.00 | 10,840.00 | 10,920.00 | 10,920.00 | 13,526 |
| 2026-01-22 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8,519 |
| 2026-01-21 | 11,070.00 | 11,630.00 | 10,950.00 | 11,100.00 | 11,100.00 | 15,062 |
| 2026-01-20 | 11,430.00 | 11,430.00 | 11,040.00 | 11,090.00 | 11,090.00 | 14,835 |
| 2026-01-19 | 11,150.00 | 13,150.00 | 10,910.00 | 11,370.00 | 11,370.00 | 136,483 |
| 2026-01-16 | 11,200.00 | 11,500.00 | 10,710.00 | 11,140.00 | 11,140.00 | 31,401 |
| 2026-01-15 | 10,530.00 | 11,140.00 | 10,510.00 | 10,940.00 | 10,940.00 | 13,755 |
| 2026-01-14 | 10,500.00 | 10,770.00 | 10,350.00 | 10,530.00 | 10,530.00 | 9,459 |
| 2026-01-13 | 10,440.00 | 10,890.00 | 10,440.00 | 10,500.00 | 10,500.00 | 7,420 |
| 2026-01-12 | 10,600.00 | 10,600.00 | 10,400.00 | 10,440.00 | 10,440.00 | 17,925 |
| 2026-01-09 | 10,700.00 | 10,700.00 | 10,500.00 | 10,610.00 | 10,610.00 | 25,157 |
| 2026-01-08 | 10,190.00 | 12,900.00 | 10,130.00 | 10,700.00 | 10,700.00 | 381,668 |
| 2026-01-07 | 10,190.00 | 10,260.00 | 10,090.00 | 10,210.00 | 10,210.00 | 3,464 |
| 2026-01-06 | 10,430.00 | 10,610.00 | 10,080.00 | 10,210.00 | 10,210.00 | 3,527 |
| 2026-01-05 | 10,250.00 | 10,330.00 | 10,200.00 | 10,290.00 | 10,290.00 | 1,662 |
| 2026-01-02 | 10,250.00 | 10,420.00 | 10,190.00 | 10,330.00 | 10,330.00 | 6,584 |
| 2025-12-30 | 10,020.00 | 10,350.00 | 9,970.00 | 10,300.00 | 10,300.00 | 7,674 |
| 2025-12-29 | 10,100.00 | 10,130.00 | 9,940.00 | 10,000.00 | 10,000.00 | 7,456 |
| 2025-12-26 | 10,190.00 | 10,190.00 | 10,040.00 | 10,100.00 | 9,950.00 | 6,502 |
| 2025-12-24 | 10,200.00 | 10,260.00 | 10,140.00 | 10,150.00 | 9,999.26 | 1,174 |
| 2025-12-23 | 10,230.00 | 10,430.00 | 10,190.00 | 10,200.00 | 10,048.51 | 8,348 |
| 2025-12-22 | 10,410.00 | 10,410.00 | 10,230.00 | 10,260.00 | 10,107.62 | 5,409 |
| 2025-12-19 | 10,300.00 | 10,450.00 | 10,250.00 | 10,440.00 | 10,284.95 | 5,279 |
| 2025-12-18 | 10,430.00 | 10,490.00 | 10,210.00 | 10,300.00 | 10,147.03 | 1,966 |
| 2025-12-17 | 10,450.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,284.95 | 1,171 |
| 2025-12-16 | 10,600.00 | 10,690.00 | 10,230.00 | 10,410.00 | 10,255.40 | 4,067 |
| 2025-12-15 | 10,340.00 | 10,710.00 | 10,330.00 | 10,600.00 | 10,442.57 | 5,723 |
| 2025-12-12 | 10,700.00 | 10,700.00 | 10,270.00 | 10,340.00 | 10,186.44 | 1,642 |
| 2025-12-11 | 10,200.00 | 10,910.00 | 10,200.00 | 10,340.00 | 10,186.44 | 8,361 |
| 2025-12-10 | 10,180.00 | 10,390.00 | 10,120.00 | 10,190.00 | 10,038.66 | 2,781 |
| 2025-12-09 | 10,160.00 | 10,270.00 | 10,110.00 | 10,180.00 | 10,028.81 | 6,851 |
| 2025-12-08 | 10,700.00 | 10,700.00 | 10,150.00 | 10,220.00 | 10,068.22 | 4,586 |
| 2025-12-05 | 10,300.00 | 10,410.00 | 10,200.00 | 10,310.00 | 10,156.88 | 7,534 |
| 2025-12-04 | 10,340.00 | 10,610.00 | 10,220.00 | 10,300.00 | 10,147.03 | 4,429 |
| 2025-12-03 | 10,430.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,344.06 | 5,074 |
| 2025-12-02 | 10,690.00 | 10,700.00 | 10,350.00 | 10,510.00 | 10,353.91 | 4,214 |
| 2025-12-01 | 10,850.00 | 10,850.00 | 10,420.00 | 10,500.00 | 10,344.06 | 5,077 |
| 2025-11-28 | 10,370.00 | 10,600.00 | 10,150.00 | 10,590.00 | 10,432.72 | 48,662 |
| 2025-11-27 | 10,590.00 | 10,590.00 | 10,220.00 | 10,310.00 | 10,156.88 | 10,485 |
| 2025-11-26 | 10,640.00 | 10,640.00 | 10,330.00 | 10,500.00 | 10,344.06 | 3,745 |
| 2025-11-25 | 10,420.00 | 10,590.00 | 10,420.00 | 10,440.00 | 10,284.95 | 3,239 |
| 2025-11-24 | 10,610.00 | 10,660.00 | 10,280.00 | 10,500.00 | 10,344.06 | 12,028 |
| 2025-11-21 | 10,630.00 | 10,840.00 | 10,230.00 | 10,600.00 | 10,442.57 | 3,485 |
| 2025-11-20 | 10,810.00 | 10,930.00 | 10,190.00 | 10,750.00 | 10,590.35 | 6,474 |
| 2025-11-19 | 10,690.00 | 10,870.00 | 10,400.00 | 10,810.00 | 10,649.46 | 12,578 |
| 2025-11-18 | 10,600.00 | 10,690.00 | 10,130.00 | 10,630.00 | 10,472.13 | 21,566 |
| 2025-11-17 | 10,600.00 | 10,600.00 | 10,240.00 | 10,450.00 | 10,294.80 | 6,026 |
| 2025-11-14 | 10,300.00 | 10,660.00 | 10,200.00 | 10,270.00 | 10,117.48 | 7,018 |
| 2025-11-13 | 10,430.00 | 10,630.00 | 10,360.00 | 10,360.00 | 10,206.14 | 6,222 |
| 2025-11-12 | 10,450.00 | 10,610.00 | 10,350.00 | 10,430.00 | 10,275.10 | 11,549 |
| 2025-11-11 | 9,900.00 | 11,590.00 | 9,900.00 | 10,450.00 | 10,294.80 | 119,443 |
| 2025-11-10 | 9,550.00 | 9,900.00 | 9,410.00 | 9,850.00 | 9,703.71 | 3,624 |
| 2025-11-07 | 9,480.00 | 9,680.00 | 9,470.00 | 9,470.00 | 9,329.36 | 2,738 |
| 2025-11-06 | 9,650.00 | 9,730.00 | 9,450.00 | 9,600.00 | 9,457.43 | 1,811 |
| 2025-11-05 | 9,500.00 | 9,720.00 | 9,420.00 | 9,650.00 | 9,506.68 | 4,614 |
| 2025-11-04 | 9,600.00 | 9,680.00 | 9,460.00 | 9,500.00 | 9,358.91 | 10,452 |
| 2025-11-03 | 10,100.00 | 10,100.00 | 9,550.00 | 9,600.00 | 9,457.43 | 23,235 |
| 2025-10-31 | 9,940.00 | 10,030.00 | 9,900.00 | 10,000.00 | 9,851.49 | 3,462 |
| 2025-10-30 | 10,030.00 | 10,300.00 | 9,910.00 | 9,940.00 | 9,792.38 | 5,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.