Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 2,040.00 | 2,060.00 | 1,978.00 | 2,035.00 | 10,175.00 | 244,666 |
| 2023-11-03 | 1,990.00 | 2,040.00 | 1,943.00 | 2,020.00 | 10,100.00 | 286,015 |
| 2023-11-02 | 1,904.00 | 1,985.00 | 1,904.00 | 1,966.00 | 9,830.00 | 283,215 |
| 2023-11-01 | 1,880.00 | 1,921.00 | 1,854.00 | 1,887.00 | 9,435.00 | 124,768 |
| 2023-10-31 | 1,994.00 | 1,995.00 | 1,845.00 | 1,847.00 | 9,235.00 | 288,685 |
| 2023-10-30 | 1,957.00 | 1,992.00 | 1,933.00 | 1,964.00 | 9,820.00 | 347,872 |
| 2023-10-27 | 1,814.00 | 2,080.00 | 1,814.00 | 1,951.00 | 9,755.00 | 2,429,272 |
| 2023-10-26 | 1,877.00 | 1,927.00 | 1,783.00 | 1,811.00 | 9,055.00 | 440,795 |
| 2023-10-25 | 1,857.00 | 2,165.00 | 1,805.00 | 1,907.00 | 9,535.00 | 3,314,414 |
| 2023-10-24 | 1,809.00 | 1,873.00 | 1,738.00 | 1,839.00 | 9,195.00 | 384,669 |
| 2023-10-23 | 1,820.00 | 1,881.00 | 1,790.00 | 1,796.00 | 8,980.00 | 219,023 |
| 2023-10-20 | 1,910.00 | 1,945.00 | 1,821.00 | 1,843.00 | 9,215.00 | 393,131 |
| 2023-10-19 | 2,060.00 | 2,090.00 | 1,951.00 | 1,966.00 | 9,830.00 | 435,181 |
| 2023-10-18 | 2,260.00 | 2,305.00 | 2,090.00 | 2,105.00 | 10,525.00 | 832,564 |
| 2023-10-17 | 2,195.00 | 2,380.00 | 2,175.00 | 2,235.00 | 11,175.00 | 2,416,592 |
| 2023-10-16 | 2,235.00 | 2,465.00 | 2,205.00 | 2,250.00 | 11,250.00 | 4,451,956 |
| 2023-10-13 | 2,375.00 | 2,540.00 | 2,185.00 | 2,230.00 | 11,150.00 | 7,851,126 |
| 2023-10-12 | 1,795.00 | 2,295.00 | 1,790.00 | 2,295.00 | 11,475.00 | 6,139,554 |
| 2023-10-11 | 1,820.00 | 1,841.00 | 1,766.00 | 1,768.00 | 8,840.00 | 245,070 |
| 2023-10-10 | 1,860.00 | 1,867.00 | 1,735.00 | 1,800.00 | 9,000.00 | 280,509 |
| 2023-10-06 | 1,997.00 | 2,020.00 | 1,854.00 | 1,874.00 | 9,370.00 | 1,215,591 |
| 2023-10-05 | 1,650.00 | 2,145.00 | 1,630.00 | 2,145.00 | 10,725.00 | 1,216,076 |
| 2023-10-04 | 1,735.00 | 1,745.00 | 1,650.00 | 1,650.00 | 8,250.00 | 37,741 |
| 2023-09-27 | 1,730.00 | 1,745.00 | 1,710.00 | 1,745.00 | 8,725.00 | 23,561 |
| 2023-09-26 | 1,753.00 | 1,778.00 | 1,734.00 | 1,735.00 | 8,675.00 | 17,300 |
| 2023-09-25 | 1,776.00 | 1,804.00 | 1,762.00 | 1,763.00 | 8,815.00 | 32,487 |
| 2023-09-22 | 1,811.00 | 1,819.00 | 1,795.00 | 1,797.00 | 8,985.00 | 31,101 |
| 2023-09-21 | 1,850.00 | 1,856.00 | 1,816.00 | 1,817.00 | 9,085.00 | 38,930 |
| 2023-09-20 | 1,853.00 | 1,865.00 | 1,852.00 | 1,852.00 | 9,260.00 | 17,309 |
| 2023-09-19 | 1,863.00 | 1,884.00 | 1,851.00 | 1,853.00 | 9,265.00 | 22,792 |
| 2023-09-18 | 1,889.00 | 1,900.00 | 1,867.00 | 1,869.00 | 9,345.00 | 39,117 |
| 2023-09-15 | 1,910.00 | 1,919.00 | 1,889.00 | 1,890.00 | 9,450.00 | 22,937 |
| 2023-09-14 | 1,883.00 | 1,910.00 | 1,883.00 | 1,900.00 | 9,500.00 | 16,123 |
| 2023-09-13 | 1,915.00 | 1,930.00 | 1,890.00 | 1,900.00 | 9,500.00 | 23,967 |
| 2023-09-12 | 1,920.00 | 1,959.00 | 1,913.00 | 1,919.00 | 9,595.00 | 32,612 |
| 2023-09-11 | 1,907.00 | 1,940.00 | 1,905.00 | 1,918.00 | 9,590.00 | 23,194 |
| 2023-09-08 | 1,909.00 | 1,925.00 | 1,909.00 | 1,913.00 | 9,565.00 | 12,118 |
| 2023-09-07 | 1,950.00 | 1,966.00 | 1,911.00 | 1,911.00 | 9,555.00 | 26,736 |
| 2023-09-06 | 1,940.00 | 1,974.00 | 1,940.00 | 1,964.00 | 9,820.00 | 18,461 |
| 2023-09-05 | 1,943.00 | 1,955.00 | 1,940.00 | 1,950.00 | 9,750.00 | 18,104 |
| 2023-09-04 | 1,977.00 | 1,989.00 | 1,940.00 | 1,945.00 | 9,725.00 | 27,543 |
| 2023-09-01 | 1,985.00 | 2,010.00 | 1,963.00 | 1,977.00 | 9,885.00 | 34,010 |
| 2023-08-31 | 1,975.00 | 2,110.00 | 1,963.00 | 1,986.00 | 9,930.00 | 243,315 |
| 2023-08-30 | 1,964.00 | 1,988.00 | 1,950.00 | 1,975.00 | 9,875.00 | 29,200 |
| 2023-08-29 | 1,912.00 | 1,972.00 | 1,912.00 | 1,955.00 | 9,775.00 | 26,483 |
| 2023-08-28 | 1,896.00 | 1,935.00 | 1,896.00 | 1,928.00 | 9,640.00 | 32,601 |
| 2023-08-25 | 1,910.00 | 1,928.00 | 1,892.00 | 1,897.00 | 9,485.00 | 24,060 |
| 2023-08-24 | 1,880.00 | 1,980.00 | 1,880.00 | 1,911.00 | 9,555.00 | 99,188 |
| 2023-08-23 | 1,883.00 | 1,912.00 | 1,870.00 | 1,880.00 | 9,400.00 | 27,885 |
| 2023-08-22 | 1,945.00 | 1,945.00 | 1,830.00 | 1,897.00 | 9,485.00 | 26,777 |
| 2023-08-21 | 1,910.00 | 1,968.00 | 1,910.00 | 1,916.00 | 9,580.00 | 14,179 |
| 2023-08-18 | 1,881.00 | 1,946.00 | 1,874.00 | 1,929.00 | 9,645.00 | 28,869 |
| 2023-08-17 | 1,930.00 | 1,938.00 | 1,858.00 | 1,924.00 | 9,620.00 | 42,637 |
| 2023-08-16 | 1,995.00 | 2,005.00 | 1,930.00 | 1,939.00 | 9,695.00 | 35,163 |
| 2023-08-14 | 2,000.00 | 2,040.00 | 1,990.00 | 2,020.00 | 10,100.00 | 29,328 |
| 2023-08-11 | 1,953.00 | 2,040.00 | 1,953.00 | 2,010.00 | 10,050.00 | 46,711 |
| 2023-08-10 | 1,940.00 | 1,974.00 | 1,919.00 | 1,969.00 | 9,845.00 | 24,301 |
| 2023-08-09 | 1,865.00 | 1,954.00 | 1,853.00 | 1,951.00 | 9,755.00 | 38,549 |
| 2023-08-08 | 1,913.00 | 1,925.00 | 1,878.00 | 1,878.00 | 9,390.00 | 30,089 |
| 2023-08-07 | 1,980.00 | 1,981.00 | 1,908.00 | 1,913.00 | 9,565.00 | 62,065 |
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.