Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 3,162.19 | 3,220.09 | 3,108.75 | 3,197.82 | 15,989.12 | 40,209 |
| 2022-02-18 | 3,113.20 | 3,224.55 | 3,104.29 | 3,202.28 | 16,011.39 | 33,461 |
| 2022-02-17 | 3,188.92 | 3,277.99 | 3,126.56 | 3,180.01 | 15,900.04 | 96,822 |
| 2022-02-16 | 3,117.66 | 3,220.09 | 3,117.66 | 3,211.19 | 16,055.93 | 57,708 |
| 2022-02-15 | 3,180.01 | 3,473.96 | 3,068.66 | 3,082.03 | 15,410.13 | 174,138 |
| 2022-02-14 | 3,126.56 | 3,264.63 | 3,059.76 | 3,180.01 | 15,900.04 | 73,206 |
| 2022-02-11 | 3,295.81 | 3,295.81 | 3,206.73 | 3,215.64 | 16,078.20 | 42,642 |
| 2022-02-10 | 3,358.16 | 3,367.07 | 3,291.35 | 3,291.35 | 16,456.77 | 41,435 |
| 2022-02-09 | 3,344.80 | 3,344.80 | 3,344.80 | 3,344.80 | 16,724.00 | 0 |
| 2022-02-08 | 3,344.80 | 3,344.80 | 3,344.80 | 3,344.80 | 16,724.00 | 0 |
| 2022-02-07 | 3,344.80 | 3,380.43 | 3,309.17 | 3,344.80 | 16,724.00 | 47,360 |
| 2022-02-04 | 3,282.45 | 3,442.78 | 3,269.08 | 3,340.35 | 16,701.73 | 111,590 |
| 2022-02-03 | 3,144.38 | 3,496.23 | 3,144.38 | 3,318.08 | 16,590.38 | 788,377 |
| 2022-01-28 | 3,046.40 | 3,117.66 | 2,877.15 | 3,113.20 | 15,566.01 | 101,646 |
| 2022-01-27 | 3,211.19 | 3,260.18 | 2,984.04 | 3,010.76 | 15,053.82 | 121,251 |
| 2022-01-26 | 3,251.27 | 3,251.27 | 3,251.27 | 3,251.27 | 16,256.35 | 0 |
| 2022-01-25 | 3,473.96 | 3,531.86 | 3,242.36 | 3,251.27 | 16,256.35 | 135,081 |
| 2022-01-24 | 3,567.49 | 3,598.67 | 3,487.32 | 3,487.32 | 17,436.60 | 76,711 |
| 2022-01-21 | 3,647.66 | 3,678.83 | 3,589.76 | 3,603.12 | 18,015.60 | 62,605 |
| 2022-01-20 | 3,563.04 | 3,794.63 | 3,563.04 | 3,661.02 | 18,305.09 | 140,520 |
| 2022-01-19 | 3,563.04 | 3,656.56 | 3,563.04 | 3,585.30 | 17,926.52 | 77,492 |
| 2022-01-18 | 3,669.93 | 3,741.19 | 3,652.11 | 3,656.56 | 18,282.82 | 107,857 |
| 2022-01-17 | 3,874.80 | 3,874.80 | 3,718.92 | 3,741.19 | 18,705.93 | 112,738 |
| 2022-01-14 | 3,776.82 | 3,919.34 | 3,736.73 | 3,888.16 | 19,440.81 | 186,465 |
| 2022-01-13 | 3,705.56 | 3,981.69 | 3,705.56 | 3,803.54 | 19,017.70 | 706,994 |
| 2022-01-12 | 3,696.65 | 3,834.72 | 3,661.02 | 3,701.10 | 18,505.51 | 198,768 |
| 2022-01-11 | 3,669.93 | 3,741.19 | 3,625.39 | 3,629.84 | 18,149.21 | 72,997 |
| 2022-01-10 | 3,794.63 | 3,807.99 | 3,687.74 | 3,701.10 | 18,505.51 | 88,206 |
| 2022-01-07 | 3,629.84 | 3,865.89 | 3,629.84 | 3,794.63 | 18,973.16 | 343,422 |
| 2022-01-06 | 3,701.10 | 3,723.37 | 3,629.84 | 3,647.66 | 18,238.29 | 86,532 |
| 2022-01-05 | 3,781.27 | 3,812.45 | 3,732.28 | 3,736.73 | 18,683.67 | 69,111 |
| 2022-01-04 | 3,754.55 | 3,834.72 | 3,754.55 | 3,794.63 | 18,973.16 | 85,324 |
| 2021-12-30 | 3,785.73 | 3,799.09 | 3,745.64 | 3,785.73 | 18,928.63 | 51,971 |
| 2021-12-29 | 3,745.64 | 3,799.09 | 3,741.19 | 3,785.73 | 18,928.63 | 57,623 |
| 2021-12-28 | 3,745.64 | 3,874.80 | 3,745.64 | 3,759.00 | 18,795.01 | 155,014 |
| 2021-12-27 | 3,705.56 | 3,767.91 | 3,705.56 | 3,736.73 | 18,683.67 | 91,415 |
| 2021-12-24 | 3,634.30 | 3,763.46 | 3,634.30 | 3,705.56 | 18,527.78 | 104,954 |
| 2021-12-23 | 3,665.47 | 3,705.56 | 3,629.84 | 3,629.84 | 18,149.21 | 59,634 |
| 2021-12-22 | 3,674.38 | 3,701.10 | 3,616.48 | 3,656.56 | 18,282.82 | 76,600 |
| 2021-12-21 | 3,607.57 | 3,643.20 | 3,558.58 | 3,625.39 | 18,126.94 | 90,572 |
| 2021-12-20 | 3,727.83 | 3,727.83 | 3,612.03 | 3,625.39 | 18,126.94 | 106,690 |
| 2021-12-17 | 3,736.73 | 3,776.82 | 3,732.28 | 3,732.28 | 18,661.40 | 80,565 |
| 2021-12-16 | 3,790.18 | 3,879.25 | 3,772.36 | 3,781.27 | 18,906.36 | 160,125 |
| 2021-12-15 | 3,856.99 | 3,874.80 | 3,767.91 | 3,776.82 | 18,884.09 | 116,091 |
| 2021-12-14 | 3,745.64 | 4,128.67 | 3,741.19 | 3,848.08 | 19,240.39 | 1,007,768 |
| 2021-12-13 | 3,759.00 | 3,821.36 | 3,759.00 | 3,767.91 | 18,839.55 | 73,859 |
| 2021-12-10 | 3,794.63 | 3,799.09 | 3,732.28 | 3,750.09 | 18,750.47 | 96,975 |
| 2021-12-09 | 3,736.73 | 3,954.97 | 3,727.83 | 3,812.45 | 19,062.24 | 267,290 |
| 2021-12-08 | 3,759.00 | 3,812.45 | 3,727.83 | 3,732.28 | 18,661.40 | 89,461 |
| 2021-12-07 | 3,870.35 | 3,919.34 | 3,718.92 | 3,736.73 | 18,683.67 | 160,204 |
| 2021-12-06 | 3,710.01 | 3,803.54 | 3,661.02 | 3,772.36 | 18,861.82 | 62,607 |
| 2021-12-03 | 3,674.38 | 3,759.00 | 3,669.93 | 3,741.19 | 18,705.93 | 82,667 |
| 2021-12-02 | 3,554.13 | 3,710.01 | 3,549.67 | 3,665.47 | 18,327.36 | 117,439 |
| 2021-12-01 | 3,505.14 | 3,683.29 | 3,491.77 | 3,638.75 | 18,193.75 | 156,571 |
| 2021-11-30 | 3,816.90 | 3,901.52 | 3,514.04 | 3,549.67 | 17,748.37 | 210,305 |
| 2021-11-29 | 3,821.36 | 3,937.15 | 3,785.73 | 3,794.63 | 18,973.16 | 210,778 |
| 2021-11-26 | 4,150.94 | 4,195.47 | 4,057.41 | 4,057.41 | 20,287.03 | 137,980 |
| 2021-11-25 | 4,177.66 | 4,315.73 | 4,084.13 | 4,244.47 | 21,222.33 | 231,025 |
| 2021-11-24 | 4,044.04 | 4,444.89 | 4,044.04 | 4,222.20 | 21,110.98 | 572,520 |
| 2021-11-23 | 4,115.31 | 4,204.38 | 4,052.95 | 4,052.95 | 20,264.76 | 133,028 |
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.