Sewon Co.,Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	4,262.28	4,262.28	4,128.67	4,164.30	20,821.49	136,698
2021-11-19	4,248.92	4,311.27	4,173.21	4,231.10	21,155.52	184,640
2021-11-18	4,378.08	4,400.35	4,302.36	4,315.73	21,578.63	188,408
2021-11-17	4,614.13	4,801.19	4,449.34	4,449.34	22,246.70	762,338
2021-11-16	4,382.53	4,578.50	4,373.63	4,391.44	21,957.20	344,376
2021-11-15	4,382.53	4,413.71	4,311.27	4,346.90	21,734.51	159,714
2021-11-12	4,409.26	4,525.05	4,364.72	4,369.17	21,845.86	178,739
2021-11-11	4,649.76	4,712.11	4,364.72	4,364.72	21,823.59	416,912
2021-11-10	4,658.67	5,041.69	4,373.63	4,631.95	23,159.73	1,362,902
2021-11-09	4,890.27	4,961.53	4,676.48	4,712.11	23,560.57	281,119
2021-11-08	4,801.19	4,961.53	4,783.37	4,854.64	24,273.18	299,147
2021-11-05	4,729.93	4,881.36	4,667.58	4,783.37	23,916.87	251,985
2021-11-04	4,899.17	4,970.43	4,623.04	4,729.93	23,649.65	369,627
2021-11-03	4,997.16	5,050.60	4,819.01	4,863.54	24,317.71	386,467
2021-11-02	5,273.29	5,317.83	4,997.16	4,997.16	24,985.78	634,752
2021-11-01	5,228.75	5,300.01	5,086.23	5,166.40	25,832.00	590,825
2021-10-29	5,727.58	5,852.29	5,175.31	5,210.94	26,054.70	3,868,072
2021-10-28	5,264.38	5,326.74	5,139.68	5,264.38	26,321.92	638,042
2021-10-27	5,202.03	5,300.01	5,112.96	5,228.75	26,143.77	549,869
2021-10-26	5,219.85	5,344.55	5,139.68	5,139.68	25,698.39	904,340
2021-10-25	4,961.53	5,228.75	4,890.27	5,148.59	25,742.93	621,920

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.