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
2023-05-102,295.002,520.002,295.002,380.0011,900.001,013,341
2023-05-092,320.002,335.002,265.002,295.0011,475.0082,788
2023-05-082,315.002,360.002,295.002,330.0011,650.00177,152
2023-05-042,260.002,280.002,230.002,250.0011,250.0064,480
2023-05-032,235.002,305.002,235.002,285.0011,425.0045,686
2023-05-022,225.002,305.002,210.002,265.0011,325.0065,120
2023-04-282,325.002,325.002,220.002,220.0011,100.00115,946
2023-04-272,240.002,315.002,235.002,295.0011,475.0099,341
2023-04-262,265.002,310.002,220.002,230.0011,150.0094,131
2023-04-252,210.002,310.002,185.002,290.0011,450.00173,940
2023-04-242,240.002,265.002,185.002,205.0011,025.0080,807
2023-04-212,300.002,320.002,210.002,240.0011,200.00121,730
2023-04-202,415.002,420.002,280.002,315.0011,575.00169,671
2023-04-192,365.002,425.002,315.002,415.0012,075.00136,466
2023-04-182,515.002,520.002,360.002,365.0011,825.00288,080
2023-04-172,480.002,525.002,450.002,510.0012,550.00303,562
2023-04-142,480.002,515.002,440.002,465.0012,325.00226,342
2023-04-132,490.002,510.002,415.002,480.0012,400.00279,484
2023-04-122,340.002,600.002,320.002,510.0012,550.001,785,599
2023-04-112,190.002,300.002,175.002,295.0011,475.00189,469
2023-04-102,240.002,270.002,170.002,205.0011,025.00150,244
2023-04-072,300.002,310.002,230.002,250.0011,250.00131,845
2023-04-062,375.002,375.002,275.002,295.0011,475.00169,928
2023-04-052,335.002,395.002,320.002,390.0011,950.00127,179
2023-04-042,340.002,410.002,325.002,350.0011,750.00113,954
2023-04-032,320.002,360.002,290.002,350.0011,750.0094,922
2023-03-312,400.002,420.002,330.002,330.0011,650.00150,787
2023-03-302,410.002,460.002,375.002,415.0012,075.00218,103
2023-03-292,385.002,395.002,320.002,395.0011,975.00133,310
2023-03-282,400.002,405.002,350.002,400.0012,000.00150,838
2023-03-272,350.002,430.002,305.002,425.0012,125.00333,982
2023-03-242,275.002,375.002,270.002,300.0011,500.00282,350
2023-03-232,300.002,310.002,210.002,230.0011,150.00165,594
2023-03-222,350.002,370.002,265.002,320.0011,600.00141,052
2023-03-212,370.002,445.002,320.002,320.0011,600.00202,148
2023-03-202,385.002,420.002,340.002,370.0011,850.00201,751
2023-03-172,370.002,475.002,305.002,430.0012,150.00601,444
2023-03-162,350.002,410.002,280.002,325.0011,625.00335,516
2023-03-152,355.002,580.002,320.002,400.0012,000.001,024,583
2023-03-142,400.002,445.002,245.002,255.0011,275.00380,147
2023-03-132,420.002,430.002,300.002,410.0012,050.00261,425
2023-03-102,415.002,530.002,370.002,460.0012,300.00458,934
2023-03-092,545.002,580.002,445.002,480.0012,400.00324,478
2023-03-082,540.002,690.002,495.002,545.0012,725.00661,834
2023-03-072,550.002,865.002,500.002,710.0013,550.003,215,683
2023-03-062,455.002,575.002,375.002,485.0012,425.002,716,765
2023-03-032,105.002,535.002,090.002,325.0011,625.003,605,213
2023-03-022,115.002,130.002,090.002,100.0010,500.0033,804
2023-02-282,070.002,120.002,070.002,115.0010,575.0052,420
2023-02-272,085.002,090.002,050.002,065.0010,325.0039,784
2023-02-242,135.002,175.002,090.002,100.0010,500.00235
2023-02-232,070.002,160.002,065.002,125.0010,625.001,825
2023-02-222,220.002,220.002,055.002,055.0010,275.001,563
2023-02-212,125.002,130.002,100.002,115.0010,575.00329
2023-02-202,095.002,130.002,080.002,115.0010,575.001,408
2023-02-172,105.002,110.002,080.002,110.0010,550.001,235
2023-02-162,040.002,130.002,040.002,105.0010,525.00151
2023-02-152,095.002,140.002,030.002,040.0010,200.00161
2023-02-142,110.002,140.002,090.002,100.0010,500.002,537
2023-02-132,075.002,280.002,030.002,090.0010,450.001,197
← NewerPage 15 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.