Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,531.00 | 1,539.00 | 1,504.00 | 1,504.00 | 7,520.00 | 31,316 |
| 2024-07-29 | 1,542.00 | 1,554.00 | 1,531.00 | 1,531.00 | 7,655.00 | 32,386 |
| 2024-07-26 | 1,592.00 | 1,600.00 | 1,539.00 | 1,541.00 | 7,705.00 | 112,701 |
| 2024-07-25 | 1,611.00 | 1,769.00 | 1,594.00 | 1,597.00 | 7,985.00 | 486,247 |
| 2024-07-24 | 1,600.00 | 1,664.00 | 1,598.00 | 1,609.00 | 8,045.00 | 72,194 |
| 2024-07-23 | 1,650.00 | 1,660.00 | 1,634.00 | 1,634.00 | 8,170.00 | 20,729 |
| 2024-07-22 | 1,654.00 | 1,669.00 | 1,650.00 | 1,650.00 | 8,250.00 | 11,798 |
| 2024-07-19 | 1,652.00 | 1,685.00 | 1,652.00 | 1,659.00 | 8,295.00 | 11,590 |
| 2024-07-18 | 1,651.00 | 1,675.00 | 1,651.00 | 1,656.00 | 8,280.00 | 21,420 |
| 2024-07-17 | 1,669.00 | 1,690.00 | 1,664.00 | 1,664.00 | 8,320.00 | 20,812 |
| 2024-07-16 | 1,663.00 | 1,697.00 | 1,658.00 | 1,663.00 | 8,315.00 | 22,430 |
| 2024-07-15 | 1,679.00 | 1,694.00 | 1,662.00 | 1,671.00 | 8,355.00 | 18,956 |
| 2024-07-12 | 1,668.00 | 1,697.00 | 1,668.00 | 1,679.00 | 8,395.00 | 7,418 |
| 2024-07-11 | 1,708.00 | 1,720.00 | 1,678.00 | 1,678.00 | 8,390.00 | 11,615 |
| 2024-07-10 | 1,691.00 | 1,707.00 | 1,680.00 | 1,706.00 | 8,530.00 | 18,375 |
| 2024-07-09 | 1,680.00 | 1,695.00 | 1,680.00 | 1,690.00 | 8,450.00 | 8,928 |
| 2024-07-08 | 1,665.00 | 1,692.00 | 1,662.00 | 1,686.00 | 8,430.00 | 18,346 |
| 2024-07-05 | 1,671.00 | 1,686.00 | 1,670.00 | 1,678.00 | 8,390.00 | 12,130 |
| 2024-07-04 | 1,667.00 | 1,685.00 | 1,667.00 | 1,671.00 | 8,355.00 | 15,738 |
| 2024-07-03 | 1,705.00 | 1,719.00 | 1,675.00 | 1,675.00 | 8,375.00 | 41,589 |
| 2024-07-02 | 1,714.00 | 1,724.00 | 1,700.00 | 1,700.00 | 8,500.00 | 24,682 |
| 2024-07-01 | 1,700.00 | 1,755.00 | 1,700.00 | 1,712.00 | 8,560.00 | 20,036 |
| 2024-06-28 | 1,725.00 | 1,749.00 | 1,716.00 | 1,718.00 | 8,590.00 | 26,098 |
| 2024-06-27 | 1,748.00 | 1,769.00 | 1,722.00 | 1,722.00 | 8,610.00 | 46,750 |
| 2024-06-26 | 1,839.00 | 1,939.00 | 1,750.00 | 1,754.00 | 8,770.00 | 336,046 |
| 2024-06-25 | 1,722.00 | 1,760.00 | 1,720.00 | 1,733.00 | 8,665.00 | 20,375 |
| 2024-06-24 | 1,735.00 | 1,758.00 | 1,735.00 | 1,735.00 | 8,675.00 | 24,906 |
| 2024-06-21 | 1,760.00 | 1,763.00 | 1,747.00 | 1,749.00 | 8,745.00 | 25,175 |
| 2024-06-20 | 1,766.00 | 1,785.00 | 1,759.00 | 1,760.00 | 8,800.00 | 30,896 |
| 2024-06-19 | 1,776.00 | 1,785.00 | 1,761.00 | 1,769.00 | 8,845.00 | 18,839 |
| 2024-06-18 | 1,785.00 | 1,799.00 | 1,775.00 | 1,776.00 | 8,880.00 | 31,298 |
| 2024-06-17 | 1,790.00 | 1,805.00 | 1,790.00 | 1,794.00 | 8,970.00 | 15,836 |
| 2024-06-14 | 1,795.00 | 1,800.00 | 1,786.00 | 1,795.00 | 8,975.00 | 20,873 |
| 2024-06-13 | 1,803.00 | 1,819.00 | 1,794.00 | 1,795.00 | 8,975.00 | 35,280 |
| 2024-06-12 | 1,781.00 | 1,835.00 | 1,781.00 | 1,802.00 | 9,010.00 | 53,124 |
| 2024-06-11 | 1,798.00 | 1,809.00 | 1,781.00 | 1,785.00 | 8,925.00 | 37,757 |
| 2024-06-10 | 1,801.00 | 1,813.00 | 1,798.00 | 1,803.00 | 9,015.00 | 18,723 |
| 2024-06-07 | 1,805.00 | 1,817.00 | 1,800.00 | 1,801.00 | 9,005.00 | 17,378 |
| 2024-06-05 | 1,813.00 | 1,820.00 | 1,804.00 | 1,804.00 | 9,020.00 | 16,018 |
| 2024-06-04 | 1,812.00 | 1,840.00 | 1,804.00 | 1,813.00 | 9,065.00 | 27,263 |
| 2024-06-03 | 1,804.00 | 1,830.00 | 1,804.00 | 1,828.00 | 9,140.00 | 24,823 |
| 2024-05-31 | 1,795.00 | 1,814.00 | 1,795.00 | 1,804.00 | 9,020.00 | 20,646 |
| 2024-05-30 | 1,792.00 | 1,809.00 | 1,789.00 | 1,798.00 | 8,990.00 | 36,694 |
| 2024-05-29 | 1,844.00 | 1,848.00 | 1,794.00 | 1,795.00 | 8,975.00 | 34,998 |
| 2024-05-28 | 1,807.00 | 1,827.00 | 1,807.00 | 1,818.00 | 9,090.00 | 26,486 |
| 2024-05-27 | 1,800.00 | 1,820.00 | 1,792.00 | 1,806.00 | 9,030.00 | 35,918 |
| 2024-05-24 | 1,791.00 | 1,819.00 | 1,791.00 | 1,799.00 | 8,995.00 | 29,587 |
| 2024-05-23 | 1,820.00 | 1,830.00 | 1,799.00 | 1,799.00 | 8,995.00 | 45,017 |
| 2024-05-22 | 1,860.00 | 1,860.00 | 1,818.00 | 1,820.00 | 9,100.00 | 43,553 |
| 2024-05-21 | 1,872.00 | 1,884.00 | 1,838.00 | 1,838.00 | 9,190.00 | 42,333 |
| 2024-05-20 | 1,909.00 | 1,910.00 | 1,869.00 | 1,872.00 | 9,360.00 | 44,989 |
| 2024-05-17 | 1,890.00 | 1,935.00 | 1,880.00 | 1,880.00 | 9,400.00 | 77,254 |
| 2024-05-16 | 1,892.00 | 1,905.00 | 1,878.00 | 1,878.00 | 9,390.00 | 39,719 |
| 2024-05-14 | 1,888.00 | 1,932.00 | 1,884.00 | 1,884.00 | 9,420.00 | 78,965 |
| 2024-05-13 | 1,900.00 | 1,905.00 | 1,868.00 | 1,888.00 | 9,440.00 | 42,722 |
| 2024-05-10 | 1,921.00 | 1,942.00 | 1,882.00 | 1,883.00 | 9,415.00 | 113,181 |
| 2024-05-09 | 1,931.00 | 1,995.00 | 1,879.00 | 1,925.00 | 9,625.00 | 335,950 |
| 2024-05-08 | 1,834.00 | 2,020.00 | 1,833.00 | 1,930.00 | 9,650.00 | 962,655 |
| 2024-05-07 | 1,850.00 | 1,882.00 | 1,828.00 | 1,849.00 | 9,245.00 | 59,870 |
| 2024-05-03 | 1,850.00 | 1,884.00 | 1,836.00 | 1,844.00 | 9,220.00 | 65,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.