Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,125.00 | 1,136.00 | 1,100.00 | 1,106.00 | 5,530.00 | 19,209 |
| 2025-01-24 | 1,153.00 | 1,161.00 | 1,130.00 | 1,137.00 | 5,685.00 | 18,420 |
| 2025-01-23 | 1,163.00 | 1,170.00 | 1,141.00 | 1,165.00 | 5,825.00 | 15,441 |
| 2025-01-22 | 1,177.00 | 1,188.00 | 1,160.00 | 1,163.00 | 5,815.00 | 26,410 |
| 2025-01-21 | 1,211.00 | 1,218.00 | 1,146.00 | 1,169.00 | 5,845.00 | 47,505 |
| 2025-01-20 | 1,193.00 | 1,214.00 | 1,193.00 | 1,211.00 | 6,055.00 | 26,765 |
| 2025-01-17 | 1,208.00 | 1,219.00 | 1,185.00 | 1,194.00 | 5,970.00 | 14,886 |
| 2025-01-16 | 1,210.00 | 1,215.00 | 1,200.00 | 1,208.00 | 6,040.00 | 12,977 |
| 2025-01-15 | 1,218.00 | 1,229.00 | 1,197.00 | 1,201.00 | 6,005.00 | 10,612 |
| 2025-01-14 | 1,193.00 | 1,220.00 | 1,187.00 | 1,218.00 | 6,090.00 | 19,883 |
| 2025-01-13 | 1,215.00 | 1,219.00 | 1,188.00 | 1,194.00 | 5,970.00 | 21,795 |
| 2025-01-10 | 1,186.00 | 1,226.00 | 1,186.00 | 1,219.00 | 6,095.00 | 27,683 |
| 2025-01-09 | 1,210.00 | 1,210.00 | 1,180.00 | 1,186.00 | 5,930.00 | 14,488 |
| 2025-01-08 | 1,212.00 | 1,221.00 | 1,199.00 | 1,210.00 | 6,050.00 | 20,572 |
| 2025-01-07 | 1,166.00 | 1,220.00 | 1,166.00 | 1,213.00 | 6,065.00 | 37,478 |
| 2025-01-06 | 1,145.00 | 1,189.00 | 1,145.00 | 1,167.00 | 5,835.00 | 21,701 |
| 2025-01-03 | 1,122.00 | 1,147.00 | 1,122.00 | 1,140.00 | 5,700.00 | 9,869 |
| 2025-01-02 | 1,083.00 | 1,134.00 | 1,081.00 | 1,132.00 | 5,660.00 | 14,632 |
| 2024-12-30 | 1,086.00 | 1,125.00 | 1,086.00 | 1,094.00 | 5,470.00 | 10,498 |
| 2024-12-27 | 1,119.00 | 1,125.00 | 1,086.00 | 1,108.00 | 5,540.00 | 10,596 |
| 2024-12-26 | 1,140.00 | 1,155.00 | 1,116.00 | 1,118.00 | 5,590.00 | 9,284 |
| 2024-12-24 | 1,152.00 | 1,167.00 | 1,149.00 | 1,150.00 | 5,750.00 | 19,975 |
| 2024-12-23 | 1,161.00 | 1,174.00 | 1,156.00 | 1,168.00 | 5,840.00 | 15,983 |
| 2024-12-20 | 1,183.00 | 1,183.00 | 1,151.00 | 1,168.00 | 5,840.00 | 12,855 |
| 2024-12-19 | 1,181.00 | 1,185.00 | 1,157.00 | 1,183.00 | 5,915.00 | 16,708 |
| 2024-12-18 | 1,196.00 | 1,208.00 | 1,189.00 | 1,205.00 | 6,025.00 | 19,872 |
| 2024-12-17 | 1,233.00 | 1,235.00 | 1,176.00 | 1,194.00 | 5,970.00 | 41,698 |
| 2024-12-16 | 1,158.00 | 1,260.00 | 1,157.00 | 1,233.00 | 6,165.00 | 116,696 |
| 2024-12-13 | 1,124.00 | 1,163.00 | 1,124.00 | 1,158.00 | 5,790.00 | 17,500 |
| 2024-12-12 | 1,159.00 | 1,159.00 | 1,125.00 | 1,138.00 | 5,690.00 | 41,267 |
| 2024-12-11 | 1,200.00 | 1,260.00 | 1,133.00 | 1,142.00 | 5,710.00 | 297,488 |
| 2024-12-10 | 999.00 | 1,078.00 | 999.00 | 1,077.00 | 5,385.00 | 40,666 |
| 2024-12-09 | 1,012.00 | 1,066.00 | 982.00 | 998.00 | 4,990.00 | 71,254 |
| 2024-12-06 | 1,120.00 | 1,130.00 | 1,035.00 | 1,069.00 | 5,345.00 | 52,444 |
| 2024-12-05 | 1,141.00 | 1,165.00 | 1,127.00 | 1,127.00 | 5,635.00 | 15,653 |
| 2024-12-04 | 1,160.00 | 1,174.00 | 1,129.00 | 1,149.00 | 5,745.00 | 19,433 |
| 2024-12-03 | 1,126.00 | 1,174.00 | 1,126.00 | 1,166.00 | 5,830.00 | 21,346 |
| 2024-12-02 | 1,187.00 | 1,187.00 | 1,145.00 | 1,153.00 | 5,765.00 | 20,420 |
| 2024-11-29 | 1,193.00 | 1,204.00 | 1,158.00 | 1,161.00 | 5,805.00 | 31,933 |
| 2024-11-28 | 1,238.00 | 1,239.00 | 1,189.00 | 1,199.00 | 5,995.00 | 54,007 |
| 2024-11-27 | 1,136.00 | 1,346.00 | 1,132.00 | 1,237.00 | 6,185.00 | 746,909 |
| 2024-11-26 | 1,135.00 | 1,147.00 | 1,127.00 | 1,136.00 | 5,680.00 | 15,858 |
| 2024-11-25 | 1,127.00 | 1,144.00 | 1,127.00 | 1,135.00 | 5,675.00 | 14,787 |
| 2024-11-22 | 1,133.00 | 1,149.00 | 1,120.00 | 1,126.00 | 5,630.00 | 21,945 |
| 2024-11-21 | 1,144.00 | 1,157.00 | 1,126.00 | 1,135.00 | 5,675.00 | 16,436 |
| 2024-11-20 | 1,166.00 | 1,184.00 | 1,144.00 | 1,144.00 | 5,720.00 | 11,736 |
| 2024-11-19 | 1,142.00 | 1,170.00 | 1,142.00 | 1,168.00 | 5,840.00 | 11,798 |
| 2024-11-18 | 1,123.00 | 1,160.00 | 1,123.00 | 1,143.00 | 5,715.00 | 25,580 |
| 2024-11-15 | 1,165.00 | 1,165.00 | 1,116.00 | 1,140.00 | 5,700.00 | 33,292 |
| 2024-11-14 | 1,164.00 | 1,195.00 | 1,164.00 | 1,167.00 | 5,835.00 | 27,472 |
| 2024-11-13 | 1,154.00 | 1,269.00 | 1,154.00 | 1,173.00 | 5,865.00 | 87,972 |
| 2024-11-12 | 1,241.00 | 1,249.00 | 1,170.00 | 1,186.00 | 5,930.00 | 46,890 |
| 2024-11-11 | 1,262.00 | 1,320.00 | 1,242.00 | 1,248.00 | 6,240.00 | 27,397 |
| 2024-11-08 | 1,255.00 | 1,265.00 | 1,246.00 | 1,250.00 | 6,250.00 | 14,722 |
| 2024-11-07 | 1,270.00 | 1,280.00 | 1,250.00 | 1,257.00 | 6,285.00 | 13,498 |
| 2024-11-06 | 1,256.00 | 1,280.00 | 1,256.00 | 1,269.00 | 6,345.00 | 29,386 |
| 2024-11-05 | 1,253.00 | 1,263.00 | 1,245.00 | 1,260.00 | 6,300.00 | 6,809 |
| 2024-11-04 | 1,240.00 | 1,264.00 | 1,240.00 | 1,253.00 | 6,265.00 | 14,982 |
| 2024-11-01 | 1,270.00 | 1,270.00 | 1,245.00 | 1,249.00 | 6,245.00 | 5,694 |
| 2024-10-31 | 1,260.00 | 1,277.00 | 1,259.00 | 1,260.00 | 6,300.00 | 5,579 |
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.