Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,844.00 | 1,855.00 | 1,825.00 | 1,844.00 | 9,220.00 | 27,920 |
| 2024-04-30 | 1,841.00 | 1,881.00 | 1,827.00 | 1,830.00 | 9,150.00 | 36,073 |
| 2024-04-29 | 1,805.00 | 1,844.00 | 1,799.00 | 1,841.00 | 9,205.00 | 36,234 |
| 2024-04-26 | 1,801.00 | 1,810.00 | 1,776.00 | 1,798.00 | 8,990.00 | 29,225 |
| 2024-04-25 | 1,798.00 | 1,821.00 | 1,787.00 | 1,800.00 | 9,000.00 | 37,444 |
| 2024-04-24 | 1,772.00 | 1,844.00 | 1,771.00 | 1,810.00 | 9,050.00 | 75,374 |
| 2024-04-23 | 1,770.00 | 1,783.00 | 1,763.00 | 1,763.00 | 8,815.00 | 37,350 |
| 2024-04-22 | 1,751.00 | 1,780.00 | 1,751.00 | 1,757.00 | 8,785.00 | 28,932 |
| 2024-04-19 | 1,771.00 | 1,787.00 | 1,737.00 | 1,763.00 | 8,815.00 | 44,689 |
| 2024-04-18 | 1,757.00 | 1,793.00 | 1,751.00 | 1,773.00 | 8,865.00 | 21,676 |
| 2024-04-17 | 1,752.00 | 1,788.00 | 1,752.00 | 1,763.00 | 8,815.00 | 24,401 |
| 2024-04-16 | 1,806.00 | 1,814.00 | 1,750.00 | 1,752.00 | 8,760.00 | 77,624 |
| 2024-04-15 | 1,825.00 | 1,834.00 | 1,811.00 | 1,815.00 | 9,075.00 | 42,676 |
| 2024-04-12 | 1,825.00 | 1,890.00 | 1,806.00 | 1,863.00 | 9,315.00 | 65,172 |
| 2024-04-11 | 1,800.00 | 1,825.00 | 1,796.00 | 1,820.00 | 9,100.00 | 30,495 |
| 2024-04-09 | 1,792.00 | 1,849.00 | 1,792.00 | 1,822.00 | 9,110.00 | 37,022 |
| 2024-04-08 | 1,872.00 | 1,875.00 | 1,810.00 | 1,813.00 | 9,065.00 | 78,480 |
| 2024-04-05 | 1,886.00 | 1,898.00 | 1,867.00 | 1,875.00 | 9,375.00 | 56,895 |
| 2024-04-04 | 1,902.00 | 1,905.00 | 1,883.00 | 1,886.00 | 9,430.00 | 27,823 |
| 2024-04-03 | 1,914.00 | 1,914.00 | 1,883.00 | 1,886.00 | 9,430.00 | 45,303 |
| 2024-04-02 | 1,935.00 | 1,940.00 | 1,899.00 | 1,915.00 | 9,575.00 | 51,162 |
| 2024-04-01 | 1,911.00 | 1,949.00 | 1,911.00 | 1,940.00 | 9,700.00 | 40,933 |
| 2024-03-29 | 1,953.00 | 1,957.00 | 1,900.00 | 1,911.00 | 9,555.00 | 112,154 |
| 2024-03-28 | 1,951.00 | 2,005.00 | 1,950.00 | 1,953.00 | 9,765.00 | 82,086 |
| 2024-03-27 | 2,010.00 | 2,015.00 | 1,947.00 | 1,947.00 | 9,735.00 | 108,624 |
| 2024-03-26 | 2,040.00 | 2,045.00 | 2,000.00 | 2,010.00 | 10,050.00 | 77,386 |
| 2024-03-25 | 2,005.00 | 2,045.00 | 2,000.00 | 2,035.00 | 10,175.00 | 97,618 |
| 2024-03-22 | 2,020.00 | 2,020.00 | 1,992.00 | 2,005.00 | 10,025.00 | 52,083 |
| 2024-03-21 | 2,020.00 | 2,060.00 | 2,000.00 | 2,010.00 | 10,050.00 | 76,733 |
| 2024-03-20 | 2,040.00 | 2,055.00 | 1,999.00 | 2,005.00 | 10,025.00 | 85,420 |
| 2024-03-19 | 2,075.00 | 2,105.00 | 2,040.00 | 2,045.00 | 10,225.00 | 135,194 |
| 2024-03-18 | 2,035.00 | 2,080.00 | 2,000.00 | 2,040.00 | 10,200.00 | 83,368 |
| 2024-03-15 | 2,025.00 | 2,040.00 | 1,981.00 | 2,040.00 | 10,200.00 | 76,153 |
| 2024-03-14 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 10,075.00 | 103,767 |
| 2024-03-13 | 2,070.00 | 2,080.00 | 2,025.00 | 2,050.00 | 10,250.00 | 185,411 |
| 2024-03-12 | 1,985.00 | 2,135.00 | 1,963.00 | 2,070.00 | 10,350.00 | 660,326 |
| 2024-03-11 | 1,960.00 | 2,025.00 | 1,960.00 | 1,970.00 | 9,850.00 | 158,913 |
| 2024-03-08 | 2,005.00 | 2,035.00 | 1,952.00 | 1,960.00 | 9,800.00 | 214,912 |
| 2024-03-07 | 2,040.00 | 2,085.00 | 1,987.00 | 2,000.00 | 10,000.00 | 400,176 |
| 2024-03-06 | 2,145.00 | 2,265.00 | 2,050.00 | 2,065.00 | 10,325.00 | 1,685,214 |
| 2024-03-05 | 2,170.00 | 2,185.00 | 2,060.00 | 2,065.00 | 10,325.00 | 752,451 |
| 2024-03-04 | 1,966.00 | 2,350.00 | 1,966.00 | 2,120.00 | 10,600.00 | 3,859,483 |
| 2024-02-29 | 1,921.00 | 2,135.00 | 1,880.00 | 1,960.00 | 9,800.00 | 2,453,207 |
| 2024-02-28 | 1,903.00 | 1,923.00 | 1,890.00 | 1,893.00 | 9,465.00 | 47,093 |
| 2024-02-27 | 1,936.00 | 1,948.00 | 1,900.00 | 1,902.00 | 9,510.00 | 72,271 |
| 2024-02-26 | 1,947.00 | 1,971.00 | 1,903.00 | 1,938.00 | 9,690.00 | 58,322 |
| 2024-02-23 | 2,020.00 | 2,020.00 | 1,941.00 | 1,954.00 | 9,770.00 | 99,673 |
| 2024-02-22 | 1,980.00 | 2,015.00 | 1,966.00 | 2,000.00 | 10,000.00 | 77,130 |
| 2024-02-21 | 2,000.00 | 2,025.00 | 1,977.00 | 1,980.00 | 9,900.00 | 129,964 |
| 2024-02-20 | 2,045.00 | 2,050.00 | 1,999.00 | 2,010.00 | 10,050.00 | 145,964 |
| 2024-02-19 | 2,020.00 | 2,065.00 | 2,005.00 | 2,060.00 | 10,300.00 | 200,658 |
| 2024-02-16 | 2,005.00 | 2,100.00 | 1,976.00 | 2,015.00 | 10,075.00 | 950,360 |
| 2024-02-15 | 1,952.00 | 1,963.00 | 1,931.00 | 1,941.00 | 9,705.00 | 147,751 |
| 2024-02-14 | 1,931.00 | 1,947.00 | 1,917.00 | 1,942.00 | 9,710.00 | 72,120 |
| 2024-02-13 | 1,911.00 | 1,939.00 | 1,908.00 | 1,935.00 | 9,675.00 | 66,671 |
| 2024-02-08 | 1,935.00 | 1,948.00 | 1,903.00 | 1,908.00 | 9,540.00 | 80,374 |
| 2024-02-07 | 1,880.00 | 1,960.00 | 1,876.00 | 1,918.00 | 9,590.00 | 175,136 |
| 2024-02-06 | 1,920.00 | 1,940.00 | 1,872.00 | 1,877.00 | 9,385.00 | 77,452 |
| 2024-02-05 | 1,922.00 | 1,938.00 | 1,909.00 | 1,923.00 | 9,615.00 | 72,714 |
| 2024-02-02 | 1,883.00 | 1,946.00 | 1,874.00 | 1,921.00 | 9,605.00 | 116,529 |
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.