Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,359.00 | 1,390.00 | 1,314.00 | 1,333.00 | 6,665.00 | 257,305 |
| 2025-07-25 | 1,399.00 | 1,481.00 | 1,362.00 | 1,375.00 | 6,875.00 | 916,522 |
| 2025-07-24 | 1,375.00 | 1,470.00 | 1,368.00 | 1,399.00 | 6,995.00 | 1,164,859 |
| 2025-07-23 | 1,350.00 | 1,523.00 | 1,331.00 | 1,389.00 | 6,945.00 | 4,302,973 |
| 2025-07-22 | 1,360.00 | 1,380.00 | 1,320.00 | 1,346.00 | 6,730.00 | 647,247 |
| 2025-07-21 | 1,353.00 | 1,512.00 | 1,320.00 | 1,410.00 | 7,050.00 | 4,178,381 |
| 2025-07-18 | 1,470.00 | 1,471.00 | 1,351.00 | 1,351.00 | 6,755.00 | 779,196 |
| 2025-07-17 | 1,400.00 | 1,585.00 | 1,393.00 | 1,420.00 | 7,100.00 | 9,426,618 |
| 2025-07-16 | 1,186.00 | 1,465.00 | 1,165.00 | 1,370.00 | 6,850.00 | 8,469,565 |
| 2025-07-15 | 1,189.00 | 1,202.00 | 1,173.00 | 1,182.00 | 5,910.00 | 132,135 |
| 2025-07-14 | 1,209.00 | 1,209.00 | 1,160.00 | 1,189.00 | 5,945.00 | 229,250 |
| 2025-07-11 | 1,215.00 | 1,223.00 | 1,194.00 | 1,203.00 | 6,015.00 | 126,952 |
| 2025-07-10 | 1,200.00 | 1,214.00 | 1,182.00 | 1,210.00 | 6,050.00 | 187,048 |
| 2025-07-09 | 1,192.00 | 1,214.00 | 1,176.00 | 1,204.00 | 6,020.00 | 227,610 |
| 2025-07-08 | 1,173.00 | 1,216.00 | 1,171.00 | 1,202.00 | 6,010.00 | 294,332 |
| 2025-07-07 | 1,315.00 | 1,377.00 | 1,194.00 | 1,209.00 | 6,045.00 | 865,146 |
| 2025-07-04 | 1,420.00 | 1,436.00 | 1,370.00 | 1,377.00 | 6,885.00 | 193,377 |
| 2025-07-03 | 1,465.00 | 1,484.00 | 1,418.00 | 1,426.00 | 7,130.00 | 242,941 |
| 2025-07-02 | 1,466.00 | 1,562.00 | 1,435.00 | 1,443.00 | 7,215.00 | 1,098,684 |
| 2025-07-01 | 1,368.00 | 1,609.00 | 1,353.00 | 1,463.00 | 7,315.00 | 4,528,899 |
| 2025-06-30 | 1,420.00 | 1,514.00 | 1,361.00 | 1,368.00 | 6,840.00 | 926,157 |
| 2025-06-27 | 1,547.00 | 1,618.00 | 1,435.00 | 1,438.00 | 7,190.00 | 1,903,342 |
| 2025-06-26 | 1,463.00 | 1,846.00 | 1,450.00 | 1,565.00 | 7,825.00 | 16,397,070 |
| 2025-06-25 | 1,450.00 | 1,695.00 | 1,327.00 | 1,494.00 | 7,470.00 | 14,413,421 |
| 2025-06-24 | 1,027.00 | 1,333.00 | 1,027.00 | 1,333.00 | 6,665.00 | 3,011,409 |
| 2025-06-23 | 1,027.00 | 1,044.00 | 1,022.00 | 1,026.00 | 5,130.00 | 24,874 |
| 2025-06-20 | 1,050.00 | 1,059.00 | 1,000.00 | 1,035.00 | 5,175.00 | 48,011 |
| 2025-06-19 | 1,059.00 | 1,074.00 | 1,050.00 | 1,050.00 | 5,250.00 | 8,782 |
| 2025-06-18 | 1,053.00 | 1,075.00 | 1,052.00 | 1,059.00 | 5,295.00 | 17,613 |
| 2025-06-17 | 1,057.00 | 1,074.00 | 1,044.00 | 1,053.00 | 5,265.00 | 14,144 |
| 2025-06-16 | 1,050.00 | 1,074.00 | 1,050.00 | 1,056.00 | 5,280.00 | 11,810 |
| 2025-06-13 | 1,088.00 | 1,088.00 | 1,055.00 | 1,074.00 | 5,370.00 | 18,007 |
| 2025-06-12 | 1,080.00 | 1,095.00 | 1,076.00 | 1,087.00 | 5,435.00 | 26,018 |
| 2025-06-11 | 1,065.00 | 1,096.00 | 1,065.00 | 1,095.00 | 5,475.00 | 23,734 |
| 2025-06-10 | 1,057.00 | 1,071.00 | 1,054.00 | 1,065.00 | 5,325.00 | 21,544 |
| 2025-06-09 | 1,034.00 | 1,064.00 | 1,033.00 | 1,056.00 | 5,280.00 | 21,928 |
| 2025-06-05 | 1,040.00 | 1,046.00 | 1,033.00 | 1,033.00 | 5,165.00 | 15,830 |
| 2025-06-04 | 1,023.00 | 1,040.00 | 1,023.00 | 1,038.00 | 5,190.00 | 14,481 |
| 2025-06-02 | 1,031.00 | 1,038.00 | 1,021.00 | 1,026.00 | 5,130.00 | 5,635 |
| 2025-05-30 | 1,032.00 | 1,039.00 | 1,025.00 | 1,031.00 | 5,155.00 | 3,638 |
| 2025-05-29 | 1,018.00 | 1,038.00 | 1,016.00 | 1,032.00 | 5,160.00 | 11,705 |
| 2025-05-28 | 1,015.00 | 1,027.00 | 1,003.00 | 1,016.00 | 5,080.00 | 5,738 |
| 2025-05-27 | 1,022.00 | 1,034.00 | 1,012.00 | 1,015.00 | 5,075.00 | 11,088 |
| 2025-05-26 | 1,028.00 | 1,042.00 | 1,021.00 | 1,027.00 | 5,135.00 | 27,677 |
| 2025-05-23 | 1,033.00 | 1,050.00 | 1,029.00 | 1,029.00 | 5,145.00 | 12,930 |
| 2025-05-22 | 1,035.00 | 1,044.00 | 1,021.00 | 1,043.00 | 5,215.00 | 28,291 |
| 2025-05-21 | 1,037.00 | 1,059.00 | 1,037.00 | 1,045.00 | 5,225.00 | 9,911 |
| 2025-05-20 | 1,021.00 | 1,070.00 | 1,021.00 | 1,037.00 | 5,185.00 | 23,524 |
| 2025-05-19 | 1,054.00 | 1,060.00 | 1,030.00 | 1,030.00 | 5,150.00 | 11,146 |
| 2025-05-16 | 1,070.00 | 1,073.00 | 1,010.00 | 1,052.00 | 5,260.00 | 29,871 |
| 2025-05-15 | 1,072.00 | 1,110.00 | 1,061.00 | 1,070.00 | 5,350.00 | 38,109 |
| 2025-05-14 | 1,079.00 | 1,090.00 | 1,066.00 | 1,072.00 | 5,360.00 | 11,580 |
| 2025-05-13 | 1,086.00 | 1,095.00 | 1,072.00 | 1,079.00 | 5,395.00 | 15,472 |
| 2025-05-12 | 1,082.00 | 1,100.00 | 1,076.00 | 1,086.00 | 5,430.00 | 28,439 |
| 2025-05-09 | 1,056.00 | 1,100.00 | 1,054.00 | 1,100.00 | 5,500.00 | 43,010 |
| 2025-05-08 | 1,052.00 | 1,070.00 | 1,051.00 | 1,055.00 | 5,275.00 | 19,825 |
| 2025-05-07 | 1,052.00 | 1,064.00 | 1,047.00 | 1,064.00 | 5,320.00 | 11,530 |
| 2025-05-02 | 1,050.00 | 1,064.00 | 1,050.00 | 1,057.00 | 5,285.00 | 8,448 |
| 2025-04-30 | 1,060.00 | 1,069.00 | 1,054.00 | 1,055.00 | 5,275.00 | 6,656 |
| 2025-04-29 | 1,067.00 | 1,075.00 | 1,045.00 | 1,060.00 | 5,300.00 | 5,288 |
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.