Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 992.00 | 995.00 | 925.00 | 930.00 | 4,323.02 | 485,977 |
| 2024-04-05 | 1,041.00 | 1,093.00 | 950.00 | 950.00 | 4,415.99 | 1,106,309 |
| 2024-04-04 | 1,215.00 | 1,341.00 | 1,066.00 | 1,066.00 | 4,955.21 | 6,673,214 |
| 2024-04-03 | 924.00 | 1,144.00 | 923.00 | 1,144.00 | 5,317.78 | 3,997,250 |
| 2024-04-02 | 882.00 | 887.00 | 870.00 | 880.00 | 4,090.60 | 89,298 |
| 2024-04-01 | 857.00 | 882.00 | 842.00 | 881.00 | 4,095.25 | 45,953 |
| 2024-03-29 | 859.00 | 861.00 | 847.00 | 849.00 | 3,946.50 | 14,616 |
| 2024-03-28 | 861.00 | 864.00 | 855.00 | 862.00 | 4,006.93 | 12,453 |
| 2024-03-27 | 869.00 | 870.00 | 854.00 | 861.00 | 4,002.28 | 19,068 |
| 2024-03-26 | 861.00 | 868.00 | 860.00 | 865.00 | 4,020.88 | 18,476 |
| 2024-03-25 | 869.00 | 870.00 | 856.00 | 861.00 | 4,002.28 | 9,840 |
| 2024-03-22 | 859.00 | 874.00 | 857.00 | 869.00 | 4,039.47 | 20,020 |
| 2024-03-21 | 844.00 | 858.00 | 844.00 | 858.00 | 3,988.34 | 23,153 |
| 2024-03-20 | 839.00 | 850.00 | 839.00 | 844.00 | 3,923.26 | 13,265 |
| 2024-03-19 | 852.00 | 853.00 | 840.00 | 844.00 | 3,923.26 | 8,970 |
| 2024-03-18 | 845.00 | 847.00 | 840.00 | 843.00 | 3,918.61 | 10,207 |
| 2024-03-15 | 843.00 | 850.00 | 839.00 | 846.00 | 3,932.56 | 8,420 |
| 2024-03-14 | 845.00 | 848.00 | 840.00 | 843.00 | 3,918.61 | 10,428 |
| 2024-03-13 | 844.00 | 850.00 | 841.00 | 850.00 | 3,951.15 | 12,298 |
| 2024-03-12 | 846.00 | 851.00 | 838.00 | 844.00 | 3,923.26 | 8,457 |
| 2024-03-11 | 841.00 | 846.00 | 840.00 | 846.00 | 3,932.56 | 6,922 |
| 2024-03-08 | 834.00 | 846.00 | 833.00 | 842.00 | 3,913.96 | 14,094 |
| 2024-03-07 | 840.00 | 844.00 | 833.00 | 834.00 | 3,876.78 | 10,295 |
| 2024-03-06 | 845.00 | 850.00 | 835.00 | 848.00 | 3,941.85 | 13,973 |
| 2024-03-05 | 852.00 | 857.00 | 836.00 | 845.00 | 3,927.91 | 23,945 |
| 2024-03-04 | 866.00 | 873.00 | 850.00 | 852.00 | 3,960.45 | 20,792 |
| 2024-02-29 | 863.00 | 881.00 | 863.00 | 872.00 | 4,053.42 | 8,541 |
| 2024-02-28 | 866.00 | 872.00 | 860.00 | 870.00 | 4,044.12 | 8,927 |
| 2024-02-27 | 875.00 | 875.00 | 860.00 | 863.00 | 4,011.58 | 12,168 |
| 2024-02-26 | 884.00 | 892.00 | 870.00 | 872.00 | 4,053.42 | 8,487 |
| 2024-02-23 | 890.00 | 890.00 | 872.00 | 876.00 | 4,072.01 | 18,864 |
| 2024-02-22 | 905.00 | 905.00 | 885.00 | 890.00 | 4,137.09 | 6,493 |
| 2024-02-21 | 904.00 | 906.00 | 895.00 | 897.00 | 4,169.63 | 6,254 |
| 2024-02-20 | 908.00 | 912.00 | 896.00 | 904.00 | 4,202.16 | 8,511 |
| 2024-02-19 | 895.00 | 910.00 | 895.00 | 908.00 | 4,220.76 | 13,128 |
| 2024-02-16 | 872.00 | 925.00 | 872.00 | 895.00 | 4,160.33 | 53,473 |
| 2024-02-15 | 862.00 | 879.00 | 862.00 | 871.00 | 4,048.77 | 18,187 |
| 2024-02-14 | 856.00 | 864.00 | 855.00 | 862.00 | 4,006.93 | 17,457 |
| 2024-02-13 | 870.00 | 879.00 | 830.00 | 855.00 | 3,974.39 | 29,583 |
| 2024-02-08 | 871.00 | 875.00 | 865.00 | 870.00 | 4,044.12 | 9,107 |
| 2024-02-07 | 870.00 | 881.00 | 865.00 | 871.00 | 4,048.77 | 8,916 |
| 2024-02-06 | 878.00 | 883.00 | 868.00 | 870.00 | 4,044.12 | 11,658 |
| 2024-02-05 | 887.00 | 892.00 | 876.00 | 878.00 | 4,081.31 | 8,662 |
| 2024-02-02 | 865.00 | 886.00 | 865.00 | 878.00 | 4,081.31 | 15,425 |
| 2024-02-01 | 871.00 | 883.00 | 871.00 | 874.00 | 4,062.71 | 14,268 |
| 2024-01-31 | 893.00 | 893.00 | 875.00 | 880.00 | 4,090.60 | 13,081 |
| 2024-01-30 | 897.00 | 899.00 | 885.00 | 895.00 | 4,160.33 | 13,714 |
| 2024-01-29 | 900.00 | 900.00 | 885.00 | 897.00 | 4,169.63 | 17,922 |
| 2024-01-26 | 895.00 | 903.00 | 891.00 | 891.00 | 4,141.74 | 12,445 |
| 2024-01-25 | 900.00 | 903.00 | 894.00 | 894.00 | 4,155.68 | 23,857 |
| 2024-01-24 | 907.00 | 912.00 | 899.00 | 906.00 | 4,211.46 | 10,315 |
| 2024-01-23 | 913.00 | 920.00 | 899.00 | 907.00 | 4,216.11 | 16,627 |
| 2024-01-22 | 924.00 | 924.00 | 901.00 | 915.00 | 4,253.30 | 14,785 |
| 2024-01-19 | 906.00 | 930.00 | 903.00 | 915.00 | 4,253.30 | 11,882 |
| 2024-01-18 | 903.00 | 922.00 | 900.00 | 918.00 | 4,267.24 | 14,051 |
| 2024-01-17 | 913.00 | 920.00 | 902.00 | 903.00 | 4,197.52 | 14,581 |
| 2024-01-16 | 916.00 | 921.00 | 910.00 | 921.00 | 4,281.19 | 9,698 |
| 2024-01-15 | 927.00 | 927.00 | 911.00 | 927.00 | 4,309.08 | 9,354 |
| 2024-01-12 | 922.00 | 936.00 | 911.00 | 936.00 | 4,350.91 | 7,984 |
| 2024-01-11 | 929.00 | 940.00 | 920.00 | 930.00 | 4,323.02 | 9,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 17.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.