Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,260.00 | 1,277.00 | 1,259.00 | 1,260.00 | 6,300.00 | 5,579 |
| 2024-10-30 | 1,263.00 | 1,313.00 | 1,261.00 | 1,270.00 | 6,350.00 | 18,917 |
| 2024-10-29 | 1,259.00 | 1,270.00 | 1,251.00 | 1,261.00 | 6,305.00 | 8,183 |
| 2024-10-28 | 1,249.00 | 1,295.00 | 1,249.00 | 1,271.00 | 6,355.00 | 16,833 |
| 2024-10-25 | 1,252.00 | 1,369.00 | 1,230.00 | 1,265.00 | 6,325.00 | 48,524 |
| 2024-10-24 | 1,291.00 | 1,292.00 | 1,241.00 | 1,246.00 | 6,230.00 | 24,729 |
| 2024-10-23 | 1,291.00 | 1,300.00 | 1,282.00 | 1,286.00 | 6,430.00 | 13,952 |
| 2024-10-22 | 1,313.00 | 1,325.00 | 1,284.00 | 1,291.00 | 6,455.00 | 22,366 |
| 2024-10-21 | 1,310.00 | 1,354.00 | 1,310.00 | 1,327.00 | 6,635.00 | 12,315 |
| 2024-10-18 | 1,340.00 | 1,340.00 | 1,313.00 | 1,326.00 | 6,630.00 | 6,939 |
| 2024-10-17 | 1,336.00 | 1,345.00 | 1,329.00 | 1,337.00 | 6,685.00 | 9,390 |
| 2024-10-16 | 1,335.00 | 1,351.00 | 1,332.00 | 1,337.00 | 6,685.00 | 8,104 |
| 2024-10-15 | 1,355.00 | 1,355.00 | 1,333.00 | 1,335.00 | 6,675.00 | 12,843 |
| 2024-10-14 | 1,346.00 | 1,353.00 | 1,338.00 | 1,344.00 | 6,720.00 | 9,404 |
| 2024-10-11 | 1,334.00 | 1,344.00 | 1,331.00 | 1,344.00 | 6,720.00 | 7,879 |
| 2024-10-10 | 1,325.00 | 1,345.00 | 1,325.00 | 1,339.00 | 6,695.00 | 6,644 |
| 2024-10-08 | 1,342.00 | 1,349.00 | 1,335.00 | 1,338.00 | 6,690.00 | 5,217 |
| 2024-10-07 | 1,326.00 | 1,351.00 | 1,326.00 | 1,342.00 | 6,710.00 | 13,227 |
| 2024-10-04 | 1,331.00 | 1,340.00 | 1,325.00 | 1,337.00 | 6,685.00 | 7,004 |
| 2024-10-02 | 1,305.00 | 1,345.00 | 1,305.00 | 1,326.00 | 6,630.00 | 6,814 |
| 2024-09-30 | 1,371.00 | 1,382.00 | 1,340.00 | 1,347.00 | 6,735.00 | 10,396 |
| 2024-09-27 | 1,370.00 | 1,384.00 | 1,363.00 | 1,371.00 | 6,855.00 | 9,548 |
| 2024-09-26 | 1,368.00 | 1,380.00 | 1,364.00 | 1,372.00 | 6,860.00 | 4,654 |
| 2024-09-25 | 1,364.00 | 1,389.00 | 1,364.00 | 1,367.00 | 6,835.00 | 12,902 |
| 2024-09-24 | 1,349.00 | 1,375.00 | 1,349.00 | 1,363.00 | 6,815.00 | 10,251 |
| 2024-09-23 | 1,335.00 | 1,370.00 | 1,330.00 | 1,363.00 | 6,815.00 | 14,712 |
| 2024-09-20 | 1,332.00 | 1,350.00 | 1,328.00 | 1,335.00 | 6,675.00 | 21,188 |
| 2024-09-19 | 1,328.00 | 1,339.00 | 1,314.00 | 1,331.00 | 6,655.00 | 16,804 |
| 2024-09-13 | 1,315.00 | 1,337.00 | 1,310.00 | 1,329.00 | 6,645.00 | 14,874 |
| 2024-09-12 | 1,287.00 | 1,322.00 | 1,287.00 | 1,315.00 | 6,575.00 | 7,801 |
| 2024-09-11 | 1,295.00 | 1,318.00 | 1,289.00 | 1,290.00 | 6,450.00 | 15,528 |
| 2024-09-10 | 1,307.00 | 1,338.00 | 1,294.00 | 1,314.00 | 6,570.00 | 9,396 |
| 2024-09-09 | 1,244.00 | 1,439.00 | 1,244.00 | 1,307.00 | 6,535.00 | 85,687 |
| 2024-09-06 | 1,325.00 | 1,347.00 | 1,280.00 | 1,283.00 | 6,415.00 | 32,480 |
| 2024-09-05 | 1,392.00 | 1,405.00 | 1,344.00 | 1,350.00 | 6,750.00 | 20,573 |
| 2024-09-04 | 1,361.00 | 1,409.00 | 1,350.00 | 1,406.00 | 7,030.00 | 25,599 |
| 2024-09-03 | 1,411.00 | 1,433.00 | 1,400.00 | 1,409.00 | 7,045.00 | 25,476 |
| 2024-09-02 | 1,436.00 | 1,445.00 | 1,415.00 | 1,429.00 | 7,145.00 | 9,791 |
| 2024-08-30 | 1,418.00 | 1,450.00 | 1,418.00 | 1,436.00 | 7,180.00 | 6,850 |
| 2024-08-29 | 1,432.00 | 1,449.00 | 1,418.00 | 1,418.00 | 7,090.00 | 15,681 |
| 2024-08-28 | 1,460.00 | 1,469.00 | 1,432.00 | 1,447.00 | 7,235.00 | 13,181 |
| 2024-08-27 | 1,479.00 | 1,480.00 | 1,452.00 | 1,460.00 | 7,300.00 | 11,475 |
| 2024-08-26 | 1,479.00 | 1,494.00 | 1,448.00 | 1,479.00 | 7,395.00 | 20,075 |
| 2024-08-23 | 1,478.00 | 1,500.00 | 1,470.00 | 1,479.00 | 7,395.00 | 17,630 |
| 2024-08-22 | 1,541.00 | 1,549.00 | 1,492.00 | 1,493.00 | 7,465.00 | 16,678 |
| 2024-08-21 | 1,568.00 | 1,568.00 | 1,520.00 | 1,536.00 | 7,680.00 | 24,436 |
| 2024-08-20 | 1,513.00 | 1,616.00 | 1,513.00 | 1,568.00 | 7,840.00 | 63,587 |
| 2024-08-19 | 1,541.00 | 1,541.00 | 1,505.00 | 1,511.00 | 7,555.00 | 18,189 |
| 2024-08-16 | 1,532.00 | 1,575.00 | 1,516.00 | 1,541.00 | 7,705.00 | 38,157 |
| 2024-08-14 | 1,460.00 | 1,528.00 | 1,460.00 | 1,513.00 | 7,565.00 | 44,490 |
| 2024-08-13 | 1,419.00 | 1,468.00 | 1,409.00 | 1,459.00 | 7,295.00 | 30,553 |
| 2024-08-12 | 1,355.00 | 1,433.00 | 1,355.00 | 1,431.00 | 7,155.00 | 41,959 |
| 2024-08-09 | 1,334.00 | 1,374.00 | 1,334.00 | 1,350.00 | 6,750.00 | 29,663 |
| 2024-08-08 | 1,344.00 | 1,352.00 | 1,327.00 | 1,333.00 | 6,665.00 | 30,775 |
| 2024-08-07 | 1,311.00 | 1,387.00 | 1,311.00 | 1,358.00 | 6,790.00 | 48,232 |
| 2024-08-06 | 1,150.00 | 1,450.00 | 1,150.00 | 1,319.00 | 6,595.00 | 224,073 |
| 2024-08-05 | 1,490.00 | 1,493.00 | 1,188.00 | 1,275.00 | 6,375.00 | 145,492 |
| 2024-08-02 | 1,497.00 | 1,550.00 | 1,491.00 | 1,493.00 | 7,465.00 | 30,464 |
| 2024-08-01 | 1,519.00 | 1,564.00 | 1,519.00 | 1,551.00 | 7,755.00 | 17,393 |
| 2024-07-31 | 1,502.00 | 1,522.00 | 1,498.00 | 1,519.00 | 7,595.00 | 21,252 |
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.