Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,847.00 | 1,888.00 | 1,838.00 | 1,872.00 | 9,360.00 | 79,832 |
| 2024-01-31 | 1,842.00 | 1,891.00 | 1,835.00 | 1,835.00 | 9,175.00 | 69,120 |
| 2024-01-30 | 1,887.00 | 1,919.00 | 1,835.00 | 1,869.00 | 9,345.00 | 91,598 |
| 2024-01-29 | 1,923.00 | 1,935.00 | 1,875.00 | 1,883.00 | 9,415.00 | 113,401 |
| 2024-01-26 | 1,909.00 | 1,943.00 | 1,902.00 | 1,923.00 | 9,615.00 | 68,721 |
| 2024-01-25 | 1,942.00 | 1,942.00 | 1,905.00 | 1,906.00 | 9,530.00 | 71,806 |
| 2024-01-24 | 1,949.00 | 1,953.00 | 1,912.00 | 1,942.00 | 9,710.00 | 120,094 |
| 2024-01-23 | 1,929.00 | 1,953.00 | 1,901.00 | 1,938.00 | 9,690.00 | 161,761 |
| 2024-01-22 | 1,919.00 | 2,110.00 | 1,902.00 | 1,934.00 | 9,670.00 | 1,542,574 |
| 2024-01-19 | 1,892.00 | 1,920.00 | 1,861.00 | 1,879.00 | 9,395.00 | 101,674 |
| 2024-01-18 | 1,878.00 | 1,901.00 | 1,853.00 | 1,862.00 | 9,310.00 | 89,676 |
| 2024-01-17 | 1,921.00 | 1,953.00 | 1,882.00 | 1,884.00 | 9,420.00 | 148,734 |
| 2024-01-16 | 1,901.00 | 1,927.00 | 1,888.00 | 1,912.00 | 9,560.00 | 79,590 |
| 2024-01-15 | 1,904.00 | 1,922.00 | 1,876.00 | 1,901.00 | 9,505.00 | 17,029 |
| 2024-01-12 | 1,916.00 | 1,928.00 | 1,880.00 | 1,888.00 | 9,440.00 | 84,953 |
| 2024-01-11 | 1,916.00 | 1,980.00 | 1,915.00 | 1,915.00 | 9,575.00 | 282,075 |
| 2024-01-10 | 1,946.00 | 1,987.00 | 1,916.00 | 1,920.00 | 9,600.00 | 233,375 |
| 2024-01-09 | 1,973.00 | 1,978.00 | 1,932.00 | 1,960.00 | 9,800.00 | 198,489 |
| 2024-01-08 | 2,020.00 | 2,130.00 | 1,941.00 | 1,967.00 | 9,835.00 | 1,550,501 |
| 2024-01-05 | 1,802.00 | 2,180.00 | 1,800.00 | 1,999.00 | 9,995.00 | 5,431,850 |
| 2024-01-04 | 1,810.00 | 1,810.00 | 1,794.00 | 1,810.00 | 9,050.00 | 39,617 |
| 2024-01-03 | 1,837.00 | 1,839.00 | 1,800.00 | 1,810.00 | 9,050.00 | 53,892 |
| 2024-01-02 | 1,831.00 | 1,849.00 | 1,820.00 | 1,840.00 | 9,200.00 | 37,546 |
| 2023-12-28 | 1,819.00 | 1,835.00 | 1,801.00 | 1,826.00 | 9,130.00 | 35,930 |
| 2023-12-27 | 1,798.00 | 1,838.00 | 1,798.00 | 1,811.00 | 9,055.00 | 30,398 |
| 2023-12-26 | 1,823.00 | 1,832.00 | 1,795.00 | 1,796.00 | 8,980.00 | 60,339 |
| 2023-12-22 | 1,844.00 | 1,865.00 | 1,819.00 | 1,820.00 | 9,100.00 | 58,418 |
| 2023-12-21 | 1,844.00 | 1,871.00 | 1,834.00 | 1,843.00 | 9,215.00 | 63,191 |
| 2023-12-20 | 1,837.00 | 1,862.00 | 1,837.00 | 1,853.00 | 9,265.00 | 51,065 |
| 2023-12-19 | 1,843.00 | 1,846.00 | 1,828.00 | 1,836.00 | 9,180.00 | 52,320 |
| 2023-12-18 | 1,840.00 | 1,851.00 | 1,831.00 | 1,839.00 | 9,195.00 | 42,640 |
| 2023-12-15 | 1,817.00 | 1,874.00 | 1,817.00 | 1,835.00 | 9,175.00 | 97,208 |
| 2023-12-14 | 1,838.00 | 1,842.00 | 1,811.00 | 1,813.00 | 9,065.00 | 41,344 |
| 2023-12-13 | 1,849.00 | 1,849.00 | 1,813.00 | 1,814.00 | 9,070.00 | 54,135 |
| 2023-12-12 | 1,837.00 | 1,870.00 | 1,827.00 | 1,834.00 | 9,170.00 | 48,900 |
| 2023-12-11 | 1,828.00 | 1,859.00 | 1,818.00 | 1,842.00 | 9,210.00 | 66,080 |
| 2023-12-08 | 1,818.00 | 1,845.00 | 1,812.00 | 1,827.00 | 9,135.00 | 62,303 |
| 2023-12-07 | 1,801.00 | 1,981.00 | 1,801.00 | 1,812.00 | 9,060.00 | 552,638 |
| 2023-12-06 | 1,780.00 | 1,804.00 | 1,761.00 | 1,784.00 | 8,920.00 | 38,544 |
| 2023-12-05 | 1,810.00 | 1,824.00 | 1,784.00 | 1,785.00 | 8,925.00 | 85,078 |
| 2023-12-04 | 1,812.00 | 1,830.00 | 1,809.00 | 1,818.00 | 9,090.00 | 37,365 |
| 2023-12-01 | 1,835.00 | 1,835.00 | 1,809.00 | 1,812.00 | 9,060.00 | 46,233 |
| 2023-11-30 | 1,811.00 | 1,831.00 | 1,799.00 | 1,825.00 | 9,125.00 | 37,279 |
| 2023-11-29 | 1,821.00 | 1,843.00 | 1,811.00 | 1,811.00 | 9,055.00 | 56,415 |
| 2023-11-28 | 1,842.00 | 1,854.00 | 1,816.00 | 1,819.00 | 9,095.00 | 60,372 |
| 2023-11-27 | 1,874.00 | 1,878.00 | 1,833.00 | 1,839.00 | 9,195.00 | 61,772 |
| 2023-11-24 | 1,853.00 | 1,894.00 | 1,853.00 | 1,874.00 | 9,370.00 | 31,214 |
| 2023-11-23 | 1,911.00 | 1,913.00 | 1,868.00 | 1,868.00 | 9,340.00 | 78,684 |
| 2023-11-22 | 1,920.00 | 1,942.00 | 1,900.00 | 1,902.00 | 9,510.00 | 57,586 |
| 2023-11-21 | 1,951.00 | 1,999.00 | 1,941.00 | 1,944.00 | 9,720.00 | 77,248 |
| 2023-11-20 | 1,916.00 | 1,945.00 | 1,902.00 | 1,923.00 | 9,615.00 | 34,891 |
| 2023-11-17 | 1,965.00 | 1,979.00 | 1,911.00 | 1,916.00 | 9,580.00 | 68,157 |
| 2023-11-16 | 1,970.00 | 1,995.00 | 1,959.00 | 1,970.00 | 9,850.00 | 55,934 |
| 2023-11-15 | 1,972.00 | 2,005.00 | 1,950.00 | 1,970.00 | 9,850.00 | 157,335 |
| 2023-11-14 | 1,833.00 | 1,920.00 | 1,833.00 | 1,912.00 | 9,560.00 | 86,873 |
| 2023-11-13 | 1,870.00 | 1,885.00 | 1,830.00 | 1,830.00 | 9,150.00 | 78,370 |
| 2023-11-10 | 1,915.00 | 1,915.00 | 1,860.00 | 1,862.00 | 9,310.00 | 136,269 |
| 2023-11-09 | 1,980.00 | 2,025.00 | 1,936.00 | 1,941.00 | 9,705.00 | 104,436 |
| 2023-11-08 | 2,030.00 | 2,050.00 | 1,985.00 | 1,994.00 | 9,970.00 | 97,177 |
| 2023-11-07 | 2,050.00 | 2,080.00 | 1,951.00 | 2,000.00 | 10,000.00 | 187,665 |
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.