See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 234100.KQ stock page

Sewon Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-041,935.001,975.001,916.001,967.009,835.0028,210
2023-08-031,952.001,985.001,926.001,957.009,785.0034,961
2023-08-021,999.002,005.001,962.001,980.009,900.0033,669
2023-08-011,970.002,020.001,968.001,981.009,905.0048,886
2023-07-311,950.001,988.001,941.001,970.009,850.0025,826
2023-07-281,870.001,958.001,870.001,958.009,790.0059,933
2023-07-271,830.001,894.001,830.001,870.009,350.0059,458
2023-07-261,920.001,920.001,800.001,830.009,150.00162,913
2023-07-252,000.002,025.001,922.001,930.009,650.00136,932
2023-07-242,115.002,145.002,000.002,005.0010,025.00129,343
2023-07-212,170.002,175.002,120.002,120.0010,600.0056,539
2023-07-202,200.002,200.002,105.002,170.0010,850.0063,162
2023-07-192,235.002,250.002,180.002,200.0011,000.0086,598
2023-07-182,250.002,280.002,220.002,235.0011,175.0077,958
2023-07-172,215.002,360.002,170.002,250.0011,250.00302,580
2023-07-142,230.002,235.002,190.002,220.0011,100.0056,455
2023-07-132,240.002,265.002,210.002,220.0011,100.0055,334
2023-07-122,265.002,280.002,225.002,235.0011,175.0074,188
2023-07-112,295.002,325.002,250.002,255.0011,275.0067,454
2023-07-102,350.002,350.002,275.002,280.0011,400.0068,119
2023-07-072,355.002,400.002,320.002,320.0011,600.0094,990
2023-07-062,335.002,390.002,295.002,360.0011,800.00121,326
2023-07-052,345.002,395.002,325.002,345.0011,725.0065,596
2023-07-042,360.002,380.002,320.002,355.0011,775.0063,111
2023-07-032,315.002,345.002,310.002,320.0011,600.0034,866
2023-06-302,290.002,325.002,260.002,300.0011,500.0048,921
2023-06-292,305.002,335.002,250.002,260.0011,300.0043,263
2023-06-282,305.002,360.002,305.002,320.0011,600.0057,498
2023-06-272,345.002,355.002,290.002,305.0011,525.0047,812
2023-06-262,200.002,355.002,195.002,335.0011,675.00113,918
2023-06-232,270.002,290.002,210.002,230.0011,150.0047,790
2023-06-222,265.002,315.002,260.002,265.0011,325.0063,202
2023-06-212,280.002,305.002,250.002,290.0011,450.0070,059
2023-06-202,295.002,315.002,255.002,270.0011,350.0075,255
2023-06-192,295.002,320.002,260.002,315.0011,575.0040,990
2023-06-162,345.002,345.002,295.002,295.0011,475.0053,522
2023-06-152,340.002,370.002,285.002,305.0011,525.0094,810
2023-06-142,470.002,470.002,340.002,355.0011,775.00149,017
2023-06-132,435.002,475.002,430.002,455.0012,275.00133,299
2023-06-122,415.002,455.002,395.002,435.0012,175.0097,492
2023-06-092,390.002,435.002,375.002,405.0012,025.0076,558
2023-06-082,375.002,410.002,355.002,385.0011,925.0062,002
2023-06-072,420.002,470.002,375.002,375.0011,875.00137,949
2023-06-052,340.002,410.002,340.002,405.0012,025.00120,610
2023-06-022,340.002,355.002,325.002,335.0011,675.0039,306
2023-06-012,305.002,460.002,300.002,315.0011,575.00185,213
2023-05-312,320.002,350.002,300.002,305.0011,525.0070,126
2023-05-302,315.002,355.002,310.002,340.0011,700.0062,978
2023-05-262,380.002,380.002,295.002,300.0011,500.00115,301
2023-05-252,410.002,425.002,355.002,355.0011,775.00124,304
2023-05-242,515.002,560.002,405.002,405.0012,025.00361,764
2023-05-232,480.002,500.002,445.002,465.0012,325.00144,939
2023-05-222,455.002,490.002,435.002,470.0012,350.0087,006
2023-05-192,555.002,555.002,450.002,460.0012,300.00206,234
2023-05-182,570.002,575.002,490.002,535.0012,675.00328,642
2023-05-172,415.002,535.002,365.002,535.0012,675.00382,753
2023-05-162,370.002,570.002,370.002,430.0012,150.001,191,295
2023-05-152,445.002,445.002,345.002,365.0011,825.00217,149
2023-05-122,410.002,540.002,400.002,445.0012,225.00846,750
2023-05-112,385.002,450.002,370.002,395.0011,975.00285,735
← NewerPage 14 of 21 · 1,221 trading daysOlder →

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.