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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 234100.KQ stock page

Sewon Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-172,475.002,830.002,430.002,605.0013,025.006,204,716
2022-08-162,405.002,490.002,360.002,410.0012,050.00162,168
2022-08-122,365.002,420.002,345.002,380.0011,900.0095,947
2022-08-112,390.002,415.002,350.002,365.0011,825.0096,964
2022-08-102,490.002,495.002,340.002,340.0011,700.00565,061
2022-08-092,310.002,405.002,310.002,405.0012,025.00132,033
2022-08-082,280.002,350.002,260.002,330.0011,650.00150,802
2022-08-052,215.002,300.002,190.002,290.0011,450.00198,903
2022-08-042,175.002,230.002,155.002,205.0011,025.00159,921
2022-08-032,100.002,180.002,095.002,145.0010,725.00238,684
2022-08-022,115.002,130.002,095.002,120.0010,600.00134,191
2022-08-012,125.002,170.002,090.002,115.0010,575.00602,575
2022-07-292,405.002,455.002,350.002,420.0012,100.0075,351
2022-07-282,470.002,485.002,395.002,400.0012,000.0058,656
2022-07-272,480.002,520.002,415.002,430.0012,150.00106,623
2022-07-262,475.002,710.002,470.002,530.0012,650.00479,398
2022-07-252,560.002,585.002,475.002,475.0012,375.00129,567
2022-07-222,365.002,800.002,350.002,585.0012,925.001,920,072
2022-07-212,315.002,335.002,285.002,310.0011,550.0049,602
2022-07-202,345.002,360.002,280.002,315.0011,575.00120,354
2022-07-192,200.002,500.002,190.002,320.0011,600.00740,397
2022-07-182,210.002,285.002,150.002,230.0011,150.00192,839
2022-07-152,230.002,300.002,170.002,170.0010,850.00266,064
2022-07-142,085.002,550.002,060.002,210.0011,050.002,972,927
2022-07-132,015.002,095.002,010.002,060.0010,300.0051,559
2022-07-122,090.002,090.001,990.002,040.0010,200.0062,933
2022-07-112,115.002,390.002,085.002,125.0010,625.00227,544
2022-07-082,180.002,185.002,085.002,085.0010,425.0048,984
2022-07-072,120.002,140.002,080.002,105.0010,525.0016,935
2022-07-062,090.002,115.002,065.002,110.0010,550.0019,879
2022-07-051,980.002,085.001,980.002,080.0010,400.0025,047
2022-07-042,020.002,065.001,970.001,985.009,925.0039,148
2022-07-012,075.002,140.002,005.002,040.0010,200.0031,358
2022-06-302,165.002,185.002,100.002,100.0010,500.0019,098
2022-06-292,150.002,210.002,110.002,185.0010,925.0019,033
2022-06-282,170.002,230.002,155.002,210.0011,050.0020,557
2022-06-272,125.002,220.002,085.002,175.0010,875.0044,907
2022-06-241,885.002,100.001,885.002,085.0010,425.0053,653
2022-06-232,045.002,075.001,900.001,900.009,500.0081,582
2022-06-222,180.002,250.002,050.002,055.0010,275.0063,386
2022-06-212,125.002,175.002,105.002,170.0010,850.0035,527
2022-06-202,260.002,335.002,070.002,125.0010,625.0063,811
2022-06-172,200.002,310.002,170.002,255.0011,275.0053,967
2022-06-162,190.002,665.002,190.002,295.0011,475.00414,501
2022-06-152,310.002,365.002,150.002,180.0010,900.0076,005
2022-06-142,375.002,435.002,305.002,375.0011,875.0065,584
2022-06-132,650.002,670.002,435.002,465.0012,325.0067,458
2022-06-102,720.002,720.002,655.002,690.0013,450.0024,533
2022-06-092,785.002,795.002,685.002,730.0013,650.0033,737
2022-06-082,800.002,845.002,770.002,785.0013,925.0064,072
2022-06-072,658.922,694.552,645.552,672.2813,361.3887,553
2022-06-032,667.822,694.552,650.012,658.9213,294.5837,792
2022-06-022,654.462,685.642,632.192,672.2813,361.3823,861
2022-05-312,609.922,672.282,609.922,663.3713,316.8434,504
2022-05-302,601.022,654.462,601.022,627.7413,138.6939,633
2022-05-272,583.202,627.742,583.202,592.1112,960.5422,339
2022-05-262,578.752,636.652,574.292,583.2012,916.0034,507
2022-05-252,605.472,632.192,583.202,592.1112,960.5446,748
2022-05-242,707.912,707.912,592.112,605.4713,027.3565,002
2022-05-232,583.202,645.552,556.482,605.4713,027.3569,972
← NewerPage 18 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.