Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,667.82 | 2,667.82 | 2,583.20 | 2,583.20 | 12,916.00 | 58,860 |
| 2022-05-19 | 2,511.94 | 2,650.01 | 2,476.31 | 2,592.11 | 12,960.54 | 129,361 |
| 2022-05-18 | 2,583.20 | 2,632.19 | 2,538.66 | 2,556.48 | 12,782.39 | 59,988 |
| 2022-05-17 | 2,578.75 | 2,618.83 | 2,556.48 | 2,574.29 | 12,871.46 | 44,800 |
| 2022-05-16 | 2,556.48 | 2,605.47 | 2,547.57 | 2,565.39 | 12,826.93 | 50,155 |
| 2022-05-13 | 2,601.02 | 2,663.37 | 2,543.12 | 2,547.57 | 12,737.85 | 116,245 |
| 2022-05-12 | 2,454.04 | 2,805.89 | 2,422.86 | 2,520.85 | 12,604.24 | 734,136 |
| 2022-05-11 | 2,498.58 | 2,547.57 | 2,485.22 | 2,503.03 | 12,515.16 | 45,262 |
| 2022-05-10 | 2,485.22 | 2,547.57 | 2,405.05 | 2,511.94 | 12,559.70 | 122,072 |
| 2022-05-06 | 2,854.88 | 2,903.87 | 2,641.10 | 2,663.37 | 13,316.84 | 496,469 |
| 2022-05-04 | 3,282.45 | 3,286.90 | 3,224.55 | 3,246.82 | 16,234.08 | 45,093 |
| 2022-05-03 | 3,255.72 | 3,273.54 | 3,224.55 | 3,260.18 | 16,300.89 | 25,155 |
| 2022-05-02 | 3,184.46 | 3,264.63 | 3,144.38 | 3,255.72 | 16,278.62 | 50,375 |
| 2022-04-29 | 3,193.37 | 3,264.63 | 3,175.56 | 3,184.46 | 15,922.31 | 34,179 |
| 2022-04-28 | 3,233.45 | 3,242.36 | 3,175.56 | 3,175.56 | 15,877.78 | 44,252 |
| 2022-04-27 | 3,171.10 | 3,282.45 | 3,166.65 | 3,229.00 | 16,145.00 | 60,253 |
| 2022-04-26 | 3,264.63 | 3,335.89 | 3,260.18 | 3,282.45 | 16,412.23 | 32,560 |
| 2022-04-25 | 3,300.26 | 3,300.26 | 3,242.36 | 3,264.63 | 16,323.15 | 53,444 |
| 2022-04-22 | 3,420.51 | 3,420.51 | 3,331.44 | 3,367.07 | 16,835.34 | 59,037 |
| 2022-04-21 | 3,487.32 | 3,487.32 | 3,433.88 | 3,442.78 | 17,213.91 | 56,012 |
| 2022-04-20 | 3,389.34 | 3,473.96 | 3,380.43 | 3,465.05 | 17,325.26 | 122,260 |
| 2022-04-19 | 3,384.88 | 3,398.24 | 3,353.71 | 3,389.34 | 16,946.69 | 50,044 |
| 2022-04-18 | 3,344.80 | 3,402.70 | 3,326.98 | 3,389.34 | 16,946.69 | 54,387 |
| 2022-04-15 | 3,371.52 | 3,371.52 | 3,309.17 | 3,340.35 | 16,701.73 | 51,183 |
| 2022-04-14 | 3,380.43 | 3,429.42 | 3,353.71 | 3,362.61 | 16,813.07 | 64,599 |
| 2022-04-13 | 3,349.25 | 3,438.33 | 3,344.80 | 3,353.71 | 16,768.53 | 112,854 |
| 2022-04-12 | 3,322.53 | 3,447.24 | 3,313.62 | 3,367.07 | 16,835.34 | 144,858 |
| 2022-04-11 | 3,473.96 | 3,710.01 | 3,380.43 | 3,402.70 | 17,013.49 | 2,065,415 |
| 2022-04-08 | 3,318.08 | 3,375.98 | 3,269.08 | 3,335.89 | 16,679.46 | 63,541 |
| 2022-04-07 | 3,398.24 | 3,429.42 | 3,304.72 | 3,313.62 | 16,568.11 | 106,103 |
| 2022-04-06 | 3,424.97 | 3,478.41 | 3,411.61 | 3,429.42 | 17,147.11 | 80,763 |
| 2022-04-05 | 3,482.87 | 3,527.40 | 3,411.61 | 3,456.14 | 17,280.72 | 192,936 |
| 2022-04-04 | 3,438.33 | 3,509.59 | 3,433.88 | 3,496.23 | 17,481.14 | 124,300 |
| 2022-04-01 | 3,580.85 | 3,594.21 | 3,442.78 | 3,496.23 | 17,481.14 | 243,954 |
| 2022-03-31 | 3,580.85 | 3,661.02 | 3,567.49 | 3,612.03 | 18,060.13 | 404,908 |
| 2022-03-30 | 3,206.73 | 3,843.62 | 3,202.28 | 3,612.03 | 18,060.13 | 5,553,837 |
| 2022-03-29 | 3,126.56 | 3,162.19 | 3,122.11 | 3,148.83 | 15,744.16 | 34,206 |
| 2022-03-28 | 3,126.56 | 3,135.47 | 3,104.29 | 3,104.29 | 15,521.47 | 32,881 |
| 2022-03-25 | 3,139.92 | 3,162.19 | 3,108.75 | 3,126.56 | 15,632.82 | 28,307 |
| 2022-03-24 | 3,144.38 | 3,153.29 | 3,117.66 | 3,131.02 | 15,655.09 | 34,638 |
| 2022-03-23 | 3,197.82 | 3,224.55 | 3,153.29 | 3,162.19 | 15,810.97 | 55,010 |
| 2022-03-22 | 3,148.83 | 3,166.65 | 3,117.66 | 3,153.29 | 15,766.43 | 32,613 |
| 2022-03-21 | 3,144.38 | 3,144.38 | 3,144.38 | 3,144.38 | 15,721.89 | 0 |
| 2022-03-18 | 3,117.66 | 3,171.10 | 3,117.66 | 3,144.38 | 15,721.89 | 51,768 |
| 2022-03-17 | 3,028.58 | 3,028.58 | 3,028.58 | 3,028.58 | 15,142.90 | 0 |
| 2022-03-16 | 3,113.20 | 3,113.20 | 2,992.95 | 3,028.58 | 15,142.90 | 35,908 |
| 2022-03-15 | 2,957.32 | 2,957.32 | 2,957.32 | 2,957.32 | 14,786.60 | 0 |
| 2022-03-14 | 3,028.58 | 3,028.58 | 2,939.50 | 2,957.32 | 14,786.60 | 50,500 |
| 2022-03-11 | 3,068.66 | 3,068.66 | 3,010.76 | 3,028.58 | 15,142.90 | 24,092 |
| 2022-03-10 | 3,010.76 | 3,010.76 | 3,010.76 | 3,010.76 | 15,053.82 | 0 |
| 2022-03-08 | 2,966.23 | 3,037.49 | 2,921.69 | 3,010.76 | 15,053.82 | 45,754 |
| 2022-03-07 | 3,099.84 | 3,104.29 | 2,975.13 | 2,984.04 | 14,920.21 | 71,006 |
| 2022-03-04 | 3,131.02 | 3,139.92 | 3,090.93 | 3,108.75 | 15,543.74 | 29,846 |
| 2022-03-03 | 3,099.84 | 3,162.19 | 3,028.58 | 3,135.47 | 15,677.35 | 30,165 |
| 2022-03-02 | 3,006.31 | 3,117.66 | 3,001.86 | 3,099.84 | 15,499.20 | 45,981 |
| 2022-02-28 | 3,001.86 | 3,001.86 | 3,001.86 | 3,001.86 | 15,009.29 | 0 |
| 2022-02-25 | 3,046.40 | 3,090.93 | 2,984.04 | 3,001.86 | 15,009.29 | 42,385 |
| 2022-02-24 | 3,077.57 | 3,104.29 | 2,957.32 | 2,957.32 | 14,786.60 | 79,730 |
| 2022-02-23 | 3,197.82 | 3,197.82 | 3,197.82 | 3,197.82 | 15,989.12 | 0 |
| 2022-02-22 | 3,197.82 | 3,197.82 | 3,197.82 | 3,197.82 | 15,989.12 | 0 |
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.