SEOWONINTECH.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5,320.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,022.07 | 9,828 |
| 2025-04-28 | 5,380.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,031.45 | 6,970 |
| 2025-04-25 | 5,340.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,040.84 | 11,655 |
| 2025-04-24 | 5,370.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,022.07 | 8,431 |
| 2025-04-23 | 5,350.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,022.07 | 8,813 |
| 2025-04-22 | 5,330.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,022.07 | 12,929 |
| 2025-04-21 | 5,320.00 | 5,340.00 | 5,310.00 | 5,330.00 | 5,003.29 | 4,006 |
| 2025-04-18 | 5,300.00 | 5,320.00 | 5,250.00 | 5,320.00 | 4,993.91 | 8,202 |
| 2025-04-17 | 5,260.00 | 5,290.00 | 5,250.00 | 5,290.00 | 4,965.74 | 6,563 |
| 2025-04-16 | 5,260.00 | 5,280.00 | 5,200.00 | 5,260.00 | 4,937.58 | 11,161 |
| 2025-04-15 | 5,260.00 | 5,290.00 | 5,220.00 | 5,260.00 | 4,937.58 | 6,469 |
| 2025-04-14 | 5,270.00 | 5,290.00 | 5,200.00 | 5,260.00 | 4,937.58 | 6,664 |
| 2025-04-11 | 5,250.00 | 5,270.00 | 5,200.00 | 5,270.00 | 4,946.97 | 7,014 |
| 2025-04-10 | 5,130.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,928.20 | 17,982 |
| 2025-04-09 | 5,130.00 | 5,130.00 | 5,010.00 | 5,070.00 | 4,759.23 | 13,765 |
| 2025-04-08 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,815.55 | 10,910 |
| 2025-04-07 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 4,787.39 | 11,488 |
| 2025-04-04 | 5,100.00 | 5,210.00 | 5,100.00 | 5,200.00 | 4,881.26 | 25,006 |
| 2025-04-03 | 5,240.00 | 5,240.00 | 5,150.00 | 5,160.00 | 4,843.71 | 14,176 |
| 2025-04-02 | 5,220.00 | 5,300.00 | 5,220.00 | 5,250.00 | 4,928.20 | 3,285 |
| 2025-04-01 | 5,200.00 | 5,270.00 | 5,180.00 | 5,270.00 | 4,946.97 | 9,836 |
| 2025-03-31 | 5,260.00 | 5,260.00 | 5,150.00 | 5,150.00 | 4,834.33 | 16,360 |
| 2025-03-28 | 5,290.00 | 5,290.00 | 5,210.00 | 5,260.00 | 4,937.58 | 4,688 |
| 2025-03-27 | 5,290.00 | 5,290.00 | 5,210.00 | 5,260.00 | 4,937.58 | 3,540 |
| 2025-03-26 | 5,290.00 | 5,290.00 | 5,180.00 | 5,250.00 | 4,928.20 | 7,318 |
| 2025-03-25 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 4,881.26 | 10,333 |
| 2025-03-24 | 5,230.00 | 5,280.00 | 5,210.00 | 5,230.00 | 4,909.42 | 2,454 |
| 2025-03-21 | 5,300.00 | 5,300.00 | 5,220.00 | 5,230.00 | 4,909.42 | 9,290 |
| 2025-03-20 | 5,320.00 | 5,320.00 | 5,230.00 | 5,260.00 | 4,937.58 | 13,365 |
| 2025-03-19 | 5,260.00 | 5,290.00 | 5,230.00 | 5,280.00 | 4,956.36 | 5,529 |
| 2025-03-18 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 4,956.36 | 12,805 |
| 2025-03-17 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 4,975.13 | 5,070 |
| 2025-03-14 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 4,956.36 | 8,524 |
| 2025-03-13 | 5,280.00 | 5,280.00 | 5,190.00 | 5,220.00 | 4,900.04 | 5,320 |
| 2025-03-12 | 5,200.00 | 5,250.00 | 5,190.00 | 5,220.00 | 4,900.04 | 11,218 |
| 2025-03-11 | 5,150.00 | 5,210.00 | 5,140.00 | 5,200.00 | 4,881.26 | 9,383 |
| 2025-03-10 | 5,220.00 | 5,220.00 | 5,170.00 | 5,190.00 | 4,871.87 | 12,851 |
| 2025-03-07 | 5,260.00 | 5,260.00 | 5,190.00 | 5,200.00 | 4,881.26 | 31,851 |
| 2025-03-06 | 5,280.00 | 5,300.00 | 5,230.00 | 5,260.00 | 4,937.58 | 11,490 |
| 2025-03-05 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 4,956.36 | 33,233 |
| 2025-03-04 | 5,390.00 | 5,390.00 | 5,260.00 | 5,300.00 | 4,975.13 | 9,295 |
| 2025-02-28 | 5,360.00 | 5,400.00 | 5,280.00 | 5,310.00 | 4,984.52 | 10,112 |
| 2025-02-27 | 5,350.00 | 5,400.00 | 5,330.00 | 5,360.00 | 5,031.45 | 5,823 |
| 2025-02-26 | 5,350.00 | 5,400.00 | 5,350.00 | 5,360.00 | 5,031.45 | 7,386 |
| 2025-02-25 | 5,390.00 | 5,400.00 | 5,340.00 | 5,380.00 | 5,050.23 | 7,242 |
| 2025-02-24 | 5,400.00 | 5,400.00 | 5,360.00 | 5,390.00 | 5,059.61 | 3,503 |
| 2025-02-21 | 5,380.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,069.00 | 6,952 |
| 2025-02-20 | 5,350.00 | 5,390.00 | 5,340.00 | 5,380.00 | 5,050.23 | 6,717 |
| 2025-02-19 | 5,340.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,022.07 | 14,586 |
| 2025-02-18 | 5,380.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,031.45 | 5,302 |
| 2025-02-17 | 5,320.00 | 5,390.00 | 5,320.00 | 5,370.00 | 5,040.84 | 8,988 |
| 2025-02-14 | 5,340.00 | 5,360.00 | 5,320.00 | 5,340.00 | 5,012.68 | 9,311 |
| 2025-02-13 | 5,280.00 | 5,330.00 | 5,280.00 | 5,320.00 | 4,993.91 | 10,736 |
| 2025-02-12 | 5,310.00 | 5,310.00 | 5,240.00 | 5,280.00 | 4,956.36 | 15,141 |
| 2025-02-11 | 5,310.00 | 5,350.00 | 5,280.00 | 5,310.00 | 4,984.52 | 5,237 |
| 2025-02-10 | 5,310.00 | 5,350.00 | 5,300.00 | 5,310.00 | 4,984.52 | 3,831 |
| 2025-02-07 | 5,310.00 | 5,340.00 | 5,290.00 | 5,310.00 | 4,984.52 | 4,728 |
| 2025-02-06 | 5,380.00 | 5,380.00 | 5,260.00 | 5,310.00 | 4,984.52 | 10,066 |
| 2025-02-05 | 5,300.00 | 5,330.00 | 5,250.00 | 5,320.00 | 4,993.91 | 15,973 |
| 2025-02-04 | 5,310.00 | 5,340.00 | 5,270.00 | 5,280.00 | 4,956.36 | 8,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.