Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 2,190.00 | 2,195.00 | 2,140.00 | 2,190.00 | 10,950.00 | 77,575 |
| 2022-11-14 | 2,105.00 | 2,180.00 | 2,085.00 | 2,150.00 | 10,750.00 | 91,890 |
| 2022-11-11 | 2,125.00 | 2,130.00 | 2,080.00 | 2,090.00 | 10,450.00 | 91,563 |
| 2022-11-10 | 2,010.00 | 2,065.00 | 2,000.00 | 2,065.00 | 10,325.00 | 64,426 |
| 2022-11-09 | 2,060.00 | 2,095.00 | 2,045.00 | 2,045.00 | 10,225.00 | 56,547 |
| 2022-11-08 | 2,050.00 | 2,075.00 | 2,025.00 | 2,065.00 | 10,325.00 | 123,370 |
| 2022-11-07 | 1,950.00 | 2,135.00 | 1,950.00 | 2,030.00 | 10,150.00 | 553,774 |
| 2022-11-04 | 1,930.00 | 1,970.00 | 1,895.00 | 1,950.00 | 9,750.00 | 34,423 |
| 2022-11-03 | 1,920.00 | 1,970.00 | 1,905.00 | 1,935.00 | 9,675.00 | 46,838 |
| 2022-11-02 | 1,955.00 | 1,975.00 | 1,945.00 | 1,965.00 | 9,825.00 | 32,777 |
| 2022-11-01 | 1,940.00 | 1,980.00 | 1,920.00 | 1,970.00 | 9,850.00 | 40,139 |
| 2022-10-31 | 1,980.00 | 1,990.00 | 1,940.00 | 1,950.00 | 9,750.00 | 56,463 |
| 2022-10-28 | 1,995.00 | 2,015.00 | 1,950.00 | 1,950.00 | 9,750.00 | 102,593 |
| 2022-10-27 | 1,970.00 | 2,110.00 | 1,950.00 | 2,005.00 | 10,025.00 | 711,235 |
| 2022-10-26 | 1,955.00 | 2,120.00 | 1,945.00 | 1,950.00 | 9,750.00 | 363,350 |
| 2022-10-25 | 1,875.00 | 2,000.00 | 1,865.00 | 1,935.00 | 9,675.00 | 192,044 |
| 2022-10-24 | 1,870.00 | 2,040.00 | 1,870.00 | 1,870.00 | 9,350.00 | 164,338 |
| 2022-10-21 | 1,865.00 | 1,890.00 | 1,845.00 | 1,850.00 | 9,250.00 | 27,780 |
| 2022-10-20 | 1,890.00 | 1,935.00 | 1,860.00 | 1,885.00 | 9,425.00 | 39,314 |
| 2022-10-19 | 1,970.00 | 1,985.00 | 1,875.00 | 1,895.00 | 9,475.00 | 47,508 |
| 2022-10-18 | 1,945.00 | 1,970.00 | 1,915.00 | 1,950.00 | 9,750.00 | 37,706 |
| 2022-10-17 | 1,800.00 | 1,915.00 | 1,800.00 | 1,915.00 | 9,575.00 | 51,039 |
| 2022-10-14 | 1,805.00 | 1,865.00 | 1,805.00 | 1,860.00 | 9,300.00 | 40,382 |
| 2022-10-13 | 1,870.00 | 1,910.00 | 1,770.00 | 1,780.00 | 8,900.00 | 75,888 |
| 2022-10-12 | 1,860.00 | 1,910.00 | 1,855.00 | 1,880.00 | 9,400.00 | 46,504 |
| 2022-10-11 | 1,955.00 | 1,955.00 | 1,885.00 | 1,885.00 | 9,425.00 | 60,729 |
| 2022-10-07 | 2,005.00 | 2,025.00 | 1,985.00 | 2,010.00 | 10,050.00 | 42,025 |
| 2022-10-06 | 1,970.00 | 2,040.00 | 1,935.00 | 2,015.00 | 10,075.00 | 104,082 |
| 2022-10-05 | 2,020.00 | 2,190.00 | 1,875.00 | 1,940.00 | 9,700.00 | 569,746 |
| 2022-10-04 | 1,875.00 | 1,935.00 | 1,870.00 | 1,935.00 | 9,675.00 | 48,824 |
| 2022-09-30 | 1,860.00 | 1,885.00 | 1,795.00 | 1,835.00 | 9,175.00 | 87,269 |
| 2022-09-29 | 1,930.00 | 1,980.00 | 1,890.00 | 1,890.00 | 9,450.00 | 52,837 |
| 2022-09-28 | 1,980.00 | 2,015.00 | 1,855.00 | 1,905.00 | 9,525.00 | 76,256 |
| 2022-09-27 | 1,915.00 | 2,000.00 | 1,915.00 | 2,000.00 | 10,000.00 | 66,891 |
| 2022-09-26 | 2,055.00 | 2,095.00 | 1,910.00 | 1,950.00 | 9,750.00 | 98,612 |
| 2022-09-23 | 2,185.00 | 2,185.00 | 2,110.00 | 2,110.00 | 10,550.00 | 83,045 |
| 2022-09-22 | 2,265.00 | 2,275.00 | 2,190.00 | 2,205.00 | 11,025.00 | 132,364 |
| 2022-09-21 | 2,320.00 | 2,360.00 | 2,305.00 | 2,305.00 | 11,525.00 | 69,992 |
| 2022-09-20 | 2,385.00 | 2,410.00 | 2,340.00 | 2,340.00 | 11,700.00 | 129,353 |
| 2022-09-19 | 2,335.00 | 2,435.00 | 2,305.00 | 2,340.00 | 11,700.00 | 327,404 |
| 2022-09-16 | 2,360.00 | 2,550.00 | 2,320.00 | 2,320.00 | 11,600.00 | 670,512 |
| 2022-09-15 | 2,420.00 | 2,490.00 | 2,360.00 | 2,375.00 | 11,875.00 | 114,602 |
| 2022-09-14 | 2,330.00 | 2,395.00 | 2,320.00 | 2,395.00 | 11,975.00 | 87,897 |
| 2022-09-13 | 2,400.00 | 2,535.00 | 2,355.00 | 2,415.00 | 12,075.00 | 283,859 |
| 2022-09-08 | 2,325.00 | 2,375.00 | 2,310.00 | 2,315.00 | 11,575.00 | 58,254 |
| 2022-09-07 | 2,350.00 | 2,385.00 | 2,285.00 | 2,300.00 | 11,500.00 | 64,376 |
| 2022-09-06 | 2,275.00 | 2,390.00 | 2,275.00 | 2,355.00 | 11,775.00 | 68,101 |
| 2022-09-05 | 2,340.00 | 2,400.00 | 2,270.00 | 2,305.00 | 11,525.00 | 94,180 |
| 2022-09-02 | 2,400.00 | 2,460.00 | 2,365.00 | 2,365.00 | 11,825.00 | 77,320 |
| 2022-09-01 | 2,605.00 | 2,610.00 | 2,390.00 | 2,390.00 | 11,950.00 | 344,324 |
| 2022-08-31 | 2,480.00 | 2,520.00 | 2,445.00 | 2,500.00 | 12,500.00 | 115,350 |
| 2022-08-30 | 2,380.00 | 2,545.00 | 2,380.00 | 2,480.00 | 12,400.00 | 290,915 |
| 2022-08-29 | 2,350.00 | 2,410.00 | 2,345.00 | 2,390.00 | 11,950.00 | 94,083 |
| 2022-08-26 | 2,495.00 | 2,510.00 | 2,450.00 | 2,460.00 | 12,300.00 | 114,431 |
| 2022-08-25 | 2,435.00 | 2,515.00 | 2,405.00 | 2,490.00 | 12,450.00 | 169,197 |
| 2022-08-24 | 2,350.00 | 2,410.00 | 2,345.00 | 2,400.00 | 12,000.00 | 101,970 |
| 2022-08-23 | 2,350.00 | 2,445.00 | 2,325.00 | 2,350.00 | 11,750.00 | 208,206 |
| 2022-08-22 | 2,445.00 | 2,495.00 | 2,395.00 | 2,395.00 | 11,975.00 | 177,475 |
| 2022-08-19 | 2,660.00 | 2,665.00 | 2,500.00 | 2,500.00 | 12,500.00 | 445,721 |
| 2022-08-18 | 2,585.00 | 2,600.00 | 2,500.00 | 2,590.00 | 12,950.00 | 518,512 |
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.