Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,225.00 | 1,245.00 | 1,211.00 | 1,237.00 | 6,185.00 | 83,440 |
| 2025-10-27 | 1,235.00 | 1,255.00 | 1,223.00 | 1,228.00 | 6,140.00 | 84,712 |
| 2025-10-24 | 1,251.00 | 1,266.00 | 1,230.00 | 1,234.00 | 6,170.00 | 107,281 |
| 2025-10-23 | 1,290.00 | 1,310.00 | 1,249.00 | 1,251.00 | 6,255.00 | 258,711 |
| 2025-10-22 | 1,200.00 | 1,340.00 | 1,166.00 | 1,287.00 | 6,435.00 | 1,453,153 |
| 2025-10-21 | 1,194.00 | 1,233.00 | 1,192.00 | 1,192.00 | 5,960.00 | 74,862 |
| 2025-10-20 | 1,207.00 | 1,222.00 | 1,189.00 | 1,195.00 | 5,975.00 | 71,613 |
| 2025-10-17 | 1,227.00 | 1,243.00 | 1,205.00 | 1,206.00 | 6,030.00 | 60,276 |
| 2025-10-16 | 1,205.00 | 1,325.00 | 1,205.00 | 1,230.00 | 6,150.00 | 605,978 |
| 2025-10-15 | 1,185.00 | 1,197.00 | 1,175.00 | 1,184.00 | 5,920.00 | 44,325 |
| 2025-10-14 | 1,143.00 | 1,221.00 | 1,143.00 | 1,185.00 | 5,925.00 | 77,708 |
| 2025-10-13 | 1,133.00 | 1,160.00 | 1,125.00 | 1,153.00 | 5,765.00 | 41,460 |
| 2025-10-10 | 1,161.00 | 1,167.00 | 1,131.00 | 1,153.00 | 5,765.00 | 61,641 |
| 2025-10-02 | 1,175.00 | 1,187.00 | 1,166.00 | 1,174.00 | 5,870.00 | 42,619 |
| 2025-10-01 | 1,166.00 | 1,206.00 | 1,166.00 | 1,175.00 | 5,875.00 | 32,596 |
| 2025-09-30 | 1,186.00 | 1,218.00 | 1,175.00 | 1,175.00 | 5,875.00 | 43,785 |
| 2025-09-29 | 1,195.00 | 1,200.00 | 1,176.00 | 1,195.00 | 5,975.00 | 32,351 |
| 2025-09-26 | 1,225.00 | 1,225.00 | 1,171.00 | 1,190.00 | 5,950.00 | 94,146 |
| 2025-09-25 | 1,268.00 | 1,268.00 | 1,210.00 | 1,224.00 | 6,120.00 | 34,290 |
| 2025-09-24 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 6,100.00 | 94,043 |
| 2025-09-23 | 1,243.00 | 1,273.00 | 1,243.00 | 1,262.00 | 6,310.00 | 44,926 |
| 2025-09-22 | 1,277.00 | 1,288.00 | 1,252.00 | 1,254.00 | 6,270.00 | 68,546 |
| 2025-09-19 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 6,455.00 | 0 |
| 2025-09-18 | 1,283.00 | 1,299.00 | 1,277.00 | 1,291.00 | 6,455.00 | 58,856 |
| 2025-09-17 | 1,308.00 | 1,308.00 | 1,281.00 | 1,284.00 | 6,420.00 | 62,756 |
| 2025-09-16 | 1,307.00 | 1,319.00 | 1,287.00 | 1,302.00 | 6,510.00 | 72,794 |
| 2025-09-15 | 1,318.00 | 1,350.00 | 1,294.00 | 1,307.00 | 6,535.00 | 132,398 |
| 2025-09-12 | 1,224.00 | 1,356.00 | 1,224.00 | 1,318.00 | 6,590.00 | 636,048 |
| 2025-09-11 | 1,240.00 | 1,255.00 | 1,220.00 | 1,224.00 | 6,120.00 | 75,776 |
| 2025-09-10 | 1,239.00 | 1,249.00 | 1,236.00 | 1,243.00 | 6,215.00 | 37,892 |
| 2025-09-09 | 1,250.00 | 1,265.00 | 1,231.00 | 1,238.00 | 6,190.00 | 79,919 |
| 2025-09-08 | 1,244.00 | 1,260.00 | 1,240.00 | 1,259.00 | 6,295.00 | 53,274 |
| 2025-09-05 | 1,271.00 | 1,320.00 | 1,245.00 | 1,259.00 | 6,295.00 | 62,465 |
| 2025-09-04 | 1,227.00 | 1,256.00 | 1,212.00 | 1,255.00 | 6,275.00 | 47,537 |
| 2025-09-03 | 1,228.00 | 1,238.00 | 1,216.00 | 1,232.00 | 6,160.00 | 33,146 |
| 2025-09-02 | 1,206.00 | 1,236.00 | 1,206.00 | 1,228.00 | 6,140.00 | 41,899 |
| 2025-09-01 | 1,267.00 | 1,270.00 | 1,218.00 | 1,221.00 | 6,105.00 | 97,519 |
| 2025-08-29 | 1,295.00 | 1,316.00 | 1,266.00 | 1,270.00 | 6,350.00 | 61,776 |
| 2025-08-28 | 1,294.00 | 1,305.00 | 1,283.00 | 1,295.00 | 6,475.00 | 48,360 |
| 2025-08-27 | 1,293.00 | 1,298.00 | 1,280.00 | 1,297.00 | 6,485.00 | 43,440 |
| 2025-08-26 | 1,282.00 | 1,306.00 | 1,282.00 | 1,293.00 | 6,465.00 | 60,673 |
| 2025-08-25 | 1,302.00 | 1,338.00 | 1,222.00 | 1,303.00 | 6,515.00 | 116,316 |
| 2025-08-22 | 1,277.00 | 1,320.00 | 1,277.00 | 1,299.00 | 6,495.00 | 56,809 |
| 2025-08-21 | 1,258.00 | 1,335.00 | 1,258.00 | 1,298.00 | 6,490.00 | 115,496 |
| 2025-08-20 | 1,276.00 | 1,282.00 | 1,248.00 | 1,261.00 | 6,305.00 | 112,925 |
| 2025-08-19 | 1,309.00 | 1,313.00 | 1,275.00 | 1,282.00 | 6,410.00 | 137,936 |
| 2025-08-18 | 1,310.00 | 1,330.00 | 1,289.00 | 1,309.00 | 6,545.00 | 100,548 |
| 2025-08-14 | 1,365.00 | 1,378.00 | 1,315.00 | 1,329.00 | 6,645.00 | 189,411 |
| 2025-08-13 | 1,385.00 | 1,398.00 | 1,354.00 | 1,367.00 | 6,835.00 | 229,124 |
| 2025-08-12 | 1,365.00 | 1,424.00 | 1,351.00 | 1,382.00 | 6,910.00 | 496,395 |
| 2025-08-11 | 1,370.00 | 1,399.00 | 1,342.00 | 1,348.00 | 6,740.00 | 257,995 |
| 2025-08-08 | 1,366.00 | 1,385.00 | 1,340.00 | 1,369.00 | 6,845.00 | 242,027 |
| 2025-08-07 | 1,297.00 | 1,418.00 | 1,270.00 | 1,362.00 | 6,810.00 | 1,279,700 |
| 2025-08-06 | 1,286.00 | 1,301.00 | 1,271.00 | 1,290.00 | 6,450.00 | 92,690 |
| 2025-08-05 | 1,285.00 | 1,328.00 | 1,282.00 | 1,289.00 | 6,445.00 | 213,114 |
| 2025-08-04 | 1,273.00 | 1,309.00 | 1,260.00 | 1,284.00 | 6,420.00 | 118,597 |
| 2025-08-01 | 1,330.00 | 1,341.00 | 1,262.00 | 1,282.00 | 6,410.00 | 192,594 |
| 2025-07-31 | 1,341.00 | 1,419.00 | 1,327.00 | 1,337.00 | 6,685.00 | 665,219 |
| 2025-07-30 | 1,292.00 | 1,462.00 | 1,292.00 | 1,337.00 | 6,685.00 | 1,822,620 |
| 2025-07-29 | 1,327.00 | 1,328.00 | 1,287.00 | 1,305.00 | 6,525.00 | 172,053 |
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.