Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 2,145.00 | 2,150.00 | 2,070.00 | 2,085.00 | 10,425.00 | 600 |
| 2023-02-09 | 2,145.00 | 2,155.00 | 2,110.00 | 2,150.00 | 10,750.00 | 462 |
| 2023-02-08 | 2,140.00 | 2,155.00 | 2,115.00 | 2,140.00 | 10,700.00 | 183 |
| 2023-02-07 | 2,115.00 | 2,160.00 | 2,115.00 | 2,125.00 | 10,625.00 | 550 |
| 2023-02-06 | 2,125.00 | 2,140.00 | 2,105.00 | 2,125.00 | 10,625.00 | 71 |
| 2023-02-03 | 2,140.00 | 2,160.00 | 2,115.00 | 2,145.00 | 10,725.00 | 1,122 |
| 2023-02-02 | 2,100.00 | 2,150.00 | 2,085.00 | 2,150.00 | 10,750.00 | 133 |
| 2023-02-01 | 2,100.00 | 2,140.00 | 2,075.00 | 2,085.00 | 10,425.00 | 437 |
| 2023-01-31 | 2,055.00 | 2,105.00 | 2,050.00 | 2,080.00 | 10,400.00 | 823 |
| 2023-01-30 | 2,235.00 | 2,235.00 | 2,070.00 | 2,075.00 | 10,375.00 | 1,882 |
| 2023-01-27 | 2,110.00 | 2,135.00 | 2,075.00 | 2,085.00 | 10,425.00 | 603 |
| 2023-01-26 | 2,070.00 | 2,100.00 | 2,060.00 | 2,095.00 | 10,475.00 | 1,772 |
| 2023-01-25 | 2,065.00 | 2,070.00 | 2,035.00 | 2,065.00 | 10,325.00 | 300 |
| 2023-01-20 | 2,000.00 | 2,035.00 | 2,000.00 | 2,025.00 | 10,125.00 | 21,040 |
| 2023-01-19 | 1,990.00 | 2,020.00 | 1,990.00 | 2,005.00 | 10,025.00 | 16,082 |
| 2023-01-18 | 2,015.00 | 2,040.00 | 1,990.00 | 2,015.00 | 10,075.00 | 32,367 |
| 2023-01-17 | 2,020.00 | 2,030.00 | 1,995.00 | 2,005.00 | 10,025.00 | 38,676 |
| 2023-01-16 | 2,010.00 | 2,045.00 | 2,005.00 | 2,020.00 | 10,100.00 | 32,493 |
| 2023-01-13 | 2,025.00 | 2,060.00 | 2,005.00 | 2,010.00 | 10,050.00 | 35,054 |
| 2023-01-12 | 2,050.00 | 2,075.00 | 2,010.00 | 2,025.00 | 10,125.00 | 88,252 |
| 2023-01-11 | 1,990.00 | 2,015.00 | 1,970.00 | 2,015.00 | 10,075.00 | 101,938 |
| 2023-01-10 | 1,955.00 | 1,985.00 | 1,945.00 | 1,960.00 | 9,800.00 | 29,602 |
| 2023-01-09 | 1,990.00 | 1,990.00 | 1,940.00 | 1,955.00 | 9,775.00 | 57,291 |
| 2023-01-06 | 1,925.00 | 1,960.00 | 1,905.00 | 1,960.00 | 9,800.00 | 26,413 |
| 2023-01-05 | 1,930.00 | 1,955.00 | 1,910.00 | 1,940.00 | 9,700.00 | 21,351 |
| 2023-01-04 | 1,920.00 | 1,950.00 | 1,890.00 | 1,930.00 | 9,650.00 | 32,916 |
| 2023-01-03 | 1,870.00 | 1,930.00 | 1,830.00 | 1,925.00 | 9,625.00 | 61,933 |
| 2023-01-02 | 1,835.00 | 1,900.00 | 1,835.00 | 1,885.00 | 9,425.00 | 42,879 |
| 2022-12-29 | 1,870.00 | 1,930.00 | 1,825.00 | 1,845.00 | 9,225.00 | 55,048 |
| 2022-12-28 | 1,865.00 | 1,895.00 | 1,865.00 | 1,885.00 | 9,425.00 | 24,570 |
| 2022-12-27 | 1,850.00 | 1,900.00 | 1,840.00 | 1,880.00 | 9,400.00 | 81,723 |
| 2022-12-26 | 1,885.00 | 1,905.00 | 1,845.00 | 1,860.00 | 9,300.00 | 52,185 |
| 2022-12-23 | 1,990.00 | 1,990.00 | 1,875.00 | 1,885.00 | 9,425.00 | 106,835 |
| 2022-12-22 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 10,050.00 | 48,360 |
| 2022-12-21 | 2,095.00 | 2,125.00 | 2,000.00 | 2,000.00 | 10,000.00 | 78,093 |
| 2022-12-20 | 2,030.00 | 2,185.00 | 2,025.00 | 2,060.00 | 10,300.00 | 149,200 |
| 2022-12-19 | 2,040.00 | 2,065.00 | 2,025.00 | 2,055.00 | 10,275.00 | 24,952 |
| 2022-12-16 | 2,035.00 | 2,115.00 | 2,030.00 | 2,065.00 | 10,325.00 | 40,902 |
| 2022-12-15 | 2,125.00 | 2,135.00 | 2,085.00 | 2,105.00 | 10,525.00 | 30,302 |
| 2022-12-14 | 2,060.00 | 2,135.00 | 2,060.00 | 2,125.00 | 10,625.00 | 36,710 |
| 2022-12-13 | 2,090.00 | 2,100.00 | 2,055.00 | 2,055.00 | 10,275.00 | 61,747 |
| 2022-12-12 | 2,095.00 | 2,115.00 | 2,065.00 | 2,080.00 | 10,400.00 | 38,507 |
| 2022-12-09 | 2,090.00 | 2,110.00 | 2,075.00 | 2,100.00 | 10,500.00 | 54,252 |
| 2022-12-08 | 2,165.00 | 2,185.00 | 2,065.00 | 2,085.00 | 10,425.00 | 121,386 |
| 2022-12-07 | 2,175.00 | 2,200.00 | 2,120.00 | 2,170.00 | 10,850.00 | 98,895 |
| 2022-12-06 | 2,200.00 | 2,275.00 | 2,180.00 | 2,200.00 | 11,000.00 | 113,217 |
| 2022-12-05 | 2,280.00 | 2,290.00 | 2,215.00 | 2,230.00 | 11,150.00 | 165,519 |
| 2022-12-02 | 2,280.00 | 2,460.00 | 2,165.00 | 2,255.00 | 11,275.00 | 2,003,060 |
| 2022-12-01 | 2,115.00 | 2,130.00 | 2,085.00 | 2,085.00 | 10,425.00 | 40,385 |
| 2022-11-30 | 2,100.00 | 2,110.00 | 2,065.00 | 2,070.00 | 10,350.00 | 23,034 |
| 2022-11-29 | 2,035.00 | 2,090.00 | 2,035.00 | 2,080.00 | 10,400.00 | 24,359 |
| 2022-11-28 | 2,120.00 | 2,125.00 | 2,050.00 | 2,055.00 | 10,275.00 | 27,246 |
| 2022-11-25 | 2,150.00 | 2,155.00 | 2,100.00 | 2,115.00 | 10,575.00 | 29,990 |
| 2022-11-24 | 2,085.00 | 2,140.00 | 2,085.00 | 2,130.00 | 10,650.00 | 51,282 |
| 2022-11-23 | 2,030.00 | 2,115.00 | 2,030.00 | 2,060.00 | 10,300.00 | 87,209 |
| 2022-11-22 | 2,005.00 | 2,075.00 | 2,005.00 | 2,030.00 | 10,150.00 | 31,785 |
| 2022-11-21 | 2,100.00 | 2,100.00 | 2,025.00 | 2,030.00 | 10,150.00 | 42,159 |
| 2022-11-18 | 2,100.00 | 2,150.00 | 2,090.00 | 2,090.00 | 10,450.00 | 45,045 |
| 2022-11-17 | 2,150.00 | 2,155.00 | 2,110.00 | 2,125.00 | 10,625.00 | 47,101 |
| 2022-11-16 | 2,220.00 | 2,220.00 | 2,135.00 | 2,140.00 | 10,700.00 | 77,230 |
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.