Sewon Corporation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9,890.00 | 10,300.00 | 9,850.00 | 10,160.00 | 10,009.11 | 37,272 |
| 2025-07-28 | 9,870.00 | 10,100.00 | 9,870.00 | 9,890.00 | 9,743.12 | 13,909 |
| 2025-07-25 | 9,870.00 | 10,050.00 | 9,860.00 | 9,980.00 | 9,831.78 | 9,902 |
| 2025-07-24 | 10,020.00 | 10,030.00 | 9,830.00 | 9,870.00 | 9,723.42 | 20,628 |
| 2025-07-23 | 9,920.00 | 10,060.00 | 9,830.00 | 9,960.00 | 9,812.08 | 22,337 |
| 2025-07-22 | 9,860.00 | 10,000.00 | 9,770.00 | 9,970.00 | 9,821.93 | 31,567 |
| 2025-07-21 | 10,130.00 | 10,130.00 | 9,840.00 | 9,940.00 | 9,792.38 | 22,026 |
| 2025-07-18 | 9,810.00 | 10,000.00 | 9,710.00 | 9,920.00 | 9,772.67 | 17,435 |
| 2025-07-17 | 10,060.00 | 10,060.00 | 9,770.00 | 9,810.00 | 9,664.31 | 11,288 |
| 2025-07-16 | 10,010.00 | 10,250.00 | 9,860.00 | 10,060.00 | 9,910.59 | 20,526 |
| 2025-07-15 | 10,210.00 | 10,320.00 | 10,010.00 | 10,080.00 | 9,930.30 | 27,078 |
| 2025-07-14 | 10,640.00 | 10,640.00 | 9,880.00 | 10,320.00 | 10,166.73 | 50,816 |
| 2025-07-11 | 10,250.00 | 10,640.00 | 10,150.00 | 10,520.00 | 10,363.76 | 60,660 |
| 2025-07-10 | 10,130.00 | 10,600.00 | 10,030.00 | 10,230.00 | 10,078.07 | 59,059 |
| 2025-07-09 | 9,460.00 | 10,300.00 | 9,460.00 | 10,130.00 | 9,979.55 | 90,100 |
| 2025-07-08 | 9,310.00 | 9,630.00 | 9,310.00 | 9,550.00 | 9,408.17 | 18,428 |
| 2025-07-07 | 9,360.00 | 9,480.00 | 9,260.00 | 9,380.00 | 9,240.69 | 25,927 |
| 2025-07-04 | 9,600.00 | 9,600.00 | 9,380.00 | 9,420.00 | 9,280.10 | 26,007 |
| 2025-07-03 | 9,660.00 | 9,820.00 | 9,470.00 | 9,590.00 | 9,447.57 | 16,817 |
| 2025-07-02 | 9,430.00 | 9,790.00 | 9,170.00 | 9,730.00 | 9,585.50 | 42,492 |
| 2025-07-01 | 9,560.00 | 9,730.00 | 9,370.00 | 9,430.00 | 9,289.95 | 40,326 |
| 2025-06-30 | 9,510.00 | 9,630.00 | 9,300.00 | 9,470.00 | 9,329.36 | 54,158 |
| 2025-06-27 | 9,300.00 | 9,640.00 | 9,210.00 | 9,600.00 | 9,457.43 | 65,012 |
| 2025-06-26 | 9,200.00 | 9,440.00 | 9,000.00 | 9,300.00 | 9,161.88 | 72,639 |
| 2025-06-25 | 9,620.00 | 9,620.00 | 9,050.00 | 9,200.00 | 9,063.37 | 94,434 |
| 2025-06-24 | 9,230.00 | 9,530.00 | 9,230.00 | 9,480.00 | 9,339.21 | 35,096 |
| 2025-06-23 | 9,160.00 | 9,400.00 | 8,980.00 | 9,200.00 | 9,063.37 | 47,914 |
| 2025-06-20 | 9,260.00 | 9,330.00 | 8,820.00 | 9,160.00 | 9,023.96 | 79,203 |
| 2025-06-19 | 9,650.00 | 9,730.00 | 9,130.00 | 9,240.00 | 9,102.77 | 71,006 |
| 2025-06-18 | 9,410.00 | 9,790.00 | 9,150.00 | 9,640.00 | 9,496.83 | 58,750 |
| 2025-06-17 | 9,140.00 | 9,420.00 | 9,050.00 | 9,410.00 | 9,270.25 | 89,803 |
| 2025-06-16 | 8,750.00 | 9,240.00 | 8,620.00 | 9,240.00 | 9,102.77 | 106,839 |
| 2025-06-13 | 8,800.00 | 8,970.00 | 8,550.00 | 8,770.00 | 8,639.75 | 85,583 |
| 2025-06-12 | 8,060.00 | 9,400.00 | 8,000.00 | 8,900.00 | 8,767.82 | 436,863 |
| 2025-06-11 | 7,850.00 | 8,020.00 | 7,820.00 | 7,990.00 | 7,871.34 | 40,013 |
| 2025-06-10 | 7,940.00 | 8,090.00 | 7,770.00 | 7,850.00 | 7,733.42 | 61,404 |
| 2025-06-09 | 7,860.00 | 8,120.00 | 7,750.00 | 7,930.00 | 7,812.23 | 92,461 |
| 2025-06-05 | 7,710.00 | 7,750.00 | 7,450.00 | 7,660.00 | 7,546.24 | 89,442 |
| 2025-06-04 | 7,150.00 | 8,430.00 | 6,940.00 | 7,700.00 | 7,585.64 | 720,919 |
| 2025-06-02 | 7,290.00 | 7,440.00 | 7,250.00 | 7,290.00 | 7,181.73 | 72,374 |
| 2025-05-30 | 7,110.00 | 7,500.00 | 7,040.00 | 7,290.00 | 7,181.73 | 92,677 |
| 2025-05-29 | 6,830.00 | 7,120.00 | 6,790.00 | 7,110.00 | 7,004.41 | 73,429 |
| 2025-05-28 | 7,040.00 | 7,090.00 | 6,790.00 | 6,820.00 | 6,718.71 | 112,018 |
| 2025-05-27 | 7,200.00 | 7,270.00 | 7,010.00 | 7,040.00 | 6,935.45 | 57,750 |
| 2025-05-26 | 7,380.00 | 7,390.00 | 7,220.00 | 7,230.00 | 7,122.62 | 36,857 |
| 2025-05-23 | 7,360.00 | 7,440.00 | 7,210.00 | 7,310.00 | 7,201.44 | 37,971 |
| 2025-05-22 | 7,450.00 | 7,570.00 | 7,310.00 | 7,330.00 | 7,221.14 | 45,898 |
| 2025-05-21 | 7,670.00 | 7,670.00 | 7,360.00 | 7,480.00 | 7,368.91 | 82,124 |
| 2025-05-20 | 7,640.00 | 7,920.00 | 7,240.00 | 7,670.00 | 7,556.09 | 288,778 |
| 2025-05-19 | 7,390.00 | 7,390.00 | 7,130.00 | 7,270.00 | 7,162.03 | 71,964 |
| 2025-05-16 | 7,430.00 | 7,550.00 | 7,210.00 | 7,320.00 | 7,211.29 | 67,035 |
| 2025-05-15 | 8,050.00 | 8,060.00 | 7,350.00 | 7,430.00 | 7,319.65 | 169,792 |
| 2025-05-14 | 8,100.00 | 8,350.00 | 7,820.00 | 8,060.00 | 7,940.30 | 195,666 |
| 2025-05-13 | 10,890.00 | 10,970.00 | 8,110.00 | 8,350.00 | 8,225.99 | 1,085,198 |
| 2025-05-12 | 9,200.00 | 10,190.00 | 8,710.00 | 10,190.00 | 10,038.66 | 792,743 |
| 2025-05-09 | 7,510.00 | 8,020.00 | 7,240.00 | 7,840.00 | 7,723.56 | 323,891 |
| 2025-05-08 | 7,450.00 | 7,580.00 | 7,130.00 | 7,420.00 | 7,309.80 | 233,527 |
| 2025-05-07 | 7,700.00 | 8,120.00 | 7,170.00 | 7,230.00 | 7,122.62 | 453,147 |
| 2025-05-02 | 7,860.00 | 8,000.00 | 7,350.00 | 7,370.00 | 7,260.54 | 135,350 |
| 2025-04-30 | 7,800.00 | 7,800.00 | 7,510.00 | 7,700.00 | 7,585.64 | 82,774 |
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.