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 |
| 2021-10-22 | 4,952.62 | 5,077.33 | 4,925.90 | 4,961.53 | 24,807.63 | 366,635 |
| 2021-10-21 | 5,300.01 | 5,344.55 | 4,988.25 | 4,997.16 | 24,985.78 | 593,514 |
| 2021-10-20 | 5,398.00 | 5,567.24 | 5,210.94 | 5,237.66 | 26,188.31 | 1,508,362 |
| 2021-10-19 | 5,451.44 | 5,611.78 | 5,202.03 | 5,335.65 | 26,678.23 | 3,627,391 |
| 2021-10-18 | 5,032.79 | 5,415.81 | 4,899.17 | 5,344.55 | 26,722.76 | 1,776,697 |
| 2021-10-15 | 5,308.92 | 5,371.28 | 4,988.25 | 4,997.16 | 24,985.78 | 1,563,323 |
| 2021-10-14 | 5,264.38 | 5,433.63 | 5,139.68 | 5,210.94 | 26,054.70 | 1,396,777 |
← NewerPage 21 of 21 · 1,228 trading days
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.