Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,052.00 | 1,080.00 | 1,052.00 | 1,068.00 | 5,340.00 | 13,258 |
| 2025-04-25 | 1,069.00 | 1,074.00 | 1,032.00 | 1,070.00 | 5,350.00 | 8,722 |
| 2025-04-24 | 1,085.00 | 1,085.00 | 1,068.00 | 1,068.00 | 5,340.00 | 6,082 |
| 2025-04-23 | 1,090.00 | 1,094.00 | 1,079.00 | 1,085.00 | 5,425.00 | 7,344 |
| 2025-04-22 | 1,068.00 | 1,086.00 | 1,057.00 | 1,086.00 | 5,430.00 | 12,420 |
| 2025-04-21 | 1,087.00 | 1,087.00 | 1,050.00 | 1,068.00 | 5,340.00 | 13,285 |
| 2025-04-18 | 1,078.00 | 1,089.00 | 1,063.00 | 1,086.00 | 5,430.00 | 8,067 |
| 2025-04-17 | 1,073.00 | 1,090.00 | 1,051.00 | 1,084.00 | 5,420.00 | 7,979 |
| 2025-04-16 | 1,059.00 | 1,104.00 | 1,057.00 | 1,082.00 | 5,410.00 | 27,556 |
| 2025-04-15 | 1,032.00 | 1,089.00 | 1,032.00 | 1,059.00 | 5,295.00 | 37,368 |
| 2025-04-14 | 1,010.00 | 1,032.00 | 1,010.00 | 1,031.00 | 5,155.00 | 13,510 |
| 2025-04-11 | 994.00 | 1,010.00 | 980.00 | 1,010.00 | 5,050.00 | 18,726 |
| 2025-04-10 | 982.00 | 1,006.00 | 976.00 | 995.00 | 4,975.00 | 28,842 |
| 2025-04-09 | 951.00 | 981.00 | 940.00 | 953.00 | 4,765.00 | 31,337 |
| 2025-04-08 | 978.00 | 1,000.00 | 971.00 | 971.00 | 4,855.00 | 11,767 |
| 2025-04-07 | 1,000.00 | 1,000.00 | 973.00 | 986.00 | 4,930.00 | 20,300 |
| 2025-04-04 | 992.00 | 1,013.00 | 982.00 | 1,013.00 | 5,065.00 | 10,540 |
| 2025-04-03 | 1,005.00 | 1,005.00 | 979.00 | 993.00 | 4,965.00 | 10,819 |
| 2025-04-02 | 1,019.00 | 1,033.00 | 1,004.00 | 1,006.00 | 5,030.00 | 11,628 |
| 2025-04-01 | 1,008.00 | 1,030.00 | 1,008.00 | 1,024.00 | 5,120.00 | 21,804 |
| 2025-03-31 | 1,011.00 | 1,031.00 | 993.00 | 1,031.00 | 5,155.00 | 48,202 |
| 2025-03-28 | 1,039.00 | 1,044.00 | 1,005.00 | 1,044.00 | 5,220.00 | 28,028 |
| 2025-03-27 | 1,043.00 | 1,055.00 | 1,029.00 | 1,048.00 | 5,240.00 | 14,217 |
| 2025-03-26 | 1,030.00 | 1,056.00 | 1,030.00 | 1,043.00 | 5,215.00 | 33,340 |
| 2025-03-25 | 1,038.00 | 1,141.00 | 1,029.00 | 1,030.00 | 5,150.00 | 173,520 |
| 2025-03-24 | 1,035.00 | 1,053.00 | 1,019.00 | 1,038.00 | 5,190.00 | 6,515 |
| 2025-03-21 | 1,054.00 | 1,054.00 | 1,025.00 | 1,035.00 | 5,175.00 | 20,494 |
| 2025-03-20 | 1,055.00 | 1,065.00 | 1,029.00 | 1,055.00 | 5,275.00 | 15,608 |
| 2025-03-19 | 1,064.00 | 1,064.00 | 1,047.00 | 1,056.00 | 5,280.00 | 14,735 |
| 2025-03-18 | 1,068.00 | 1,074.00 | 1,060.00 | 1,064.00 | 5,320.00 | 10,414 |
| 2025-03-17 | 1,084.00 | 1,089.00 | 1,071.00 | 1,074.00 | 5,370.00 | 7,725 |
| 2025-03-14 | 1,073.00 | 1,084.00 | 1,070.00 | 1,082.00 | 5,410.00 | 11,133 |
| 2025-03-13 | 1,108.00 | 1,110.00 | 1,064.00 | 1,073.00 | 5,365.00 | 8,488 |
| 2025-03-12 | 1,090.00 | 1,104.00 | 1,015.00 | 1,089.00 | 5,445.00 | 21,423 |
| 2025-03-11 | 1,090.00 | 1,100.00 | 1,072.00 | 1,094.00 | 5,470.00 | 29,131 |
| 2025-03-10 | 1,110.00 | 1,120.00 | 1,097.00 | 1,110.00 | 5,550.00 | 12,773 |
| 2025-03-07 | 1,100.00 | 1,130.00 | 1,091.00 | 1,110.00 | 5,550.00 | 15,667 |
| 2025-03-06 | 1,130.00 | 1,130.00 | 1,105.00 | 1,112.00 | 5,560.00 | 6,102 |
| 2025-03-05 | 1,090.00 | 1,138.00 | 1,090.00 | 1,130.00 | 5,650.00 | 13,341 |
| 2025-03-04 | 1,096.00 | 1,110.00 | 1,074.00 | 1,096.00 | 5,480.00 | 17,596 |
| 2025-02-28 | 1,141.00 | 1,143.00 | 1,103.00 | 1,110.00 | 5,550.00 | 34,595 |
| 2025-02-27 | 1,145.00 | 1,168.00 | 1,144.00 | 1,159.00 | 5,795.00 | 21,917 |
| 2025-02-26 | 1,133.00 | 1,172.00 | 1,131.00 | 1,151.00 | 5,755.00 | 20,828 |
| 2025-02-25 | 1,139.00 | 1,145.00 | 1,122.00 | 1,131.00 | 5,655.00 | 21,691 |
| 2025-02-24 | 1,150.00 | 1,150.00 | 1,125.00 | 1,150.00 | 5,750.00 | 17,707 |
| 2025-02-21 | 1,150.00 | 1,150.00 | 1,131.00 | 1,144.00 | 5,720.00 | 18,740 |
| 2025-02-20 | 1,171.00 | 1,190.00 | 1,136.00 | 1,140.00 | 5,700.00 | 44,668 |
| 2025-02-19 | 1,141.00 | 1,174.00 | 1,122.00 | 1,161.00 | 5,805.00 | 36,205 |
| 2025-02-18 | 1,113.00 | 1,149.00 | 1,107.00 | 1,141.00 | 5,705.00 | 49,344 |
| 2025-02-17 | 1,111.00 | 1,135.00 | 1,105.00 | 1,111.00 | 5,555.00 | 37,718 |
| 2025-02-14 | 1,110.00 | 1,123.00 | 1,108.00 | 1,117.00 | 5,585.00 | 17,032 |
| 2025-02-13 | 1,103.00 | 1,125.00 | 1,103.00 | 1,112.00 | 5,560.00 | 16,172 |
| 2025-02-12 | 1,125.00 | 1,140.00 | 1,105.00 | 1,116.00 | 5,580.00 | 40,022 |
| 2025-02-11 | 1,084.00 | 1,228.00 | 1,080.00 | 1,125.00 | 5,625.00 | 474,921 |
| 2025-02-10 | 1,098.00 | 1,098.00 | 1,070.00 | 1,084.00 | 5,420.00 | 18,180 |
| 2025-02-07 | 1,101.00 | 1,101.00 | 1,081.00 | 1,098.00 | 5,490.00 | 13,197 |
| 2025-02-06 | 1,129.00 | 1,129.00 | 1,091.00 | 1,101.00 | 5,505.00 | 18,568 |
| 2025-02-05 | 1,098.00 | 1,111.00 | 1,082.00 | 1,109.00 | 5,545.00 | 15,462 |
| 2025-02-04 | 1,066.00 | 1,093.00 | 1,066.00 | 1,082.00 | 5,410.00 | 15,670 |
| 2025-02-03 | 1,106.00 | 1,119.00 | 1,050.00 | 1,074.00 | 5,370.00 | 31,532 |
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.