Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 929.00 | 942.00 | 926.00 | 930.00 | 4,323.02 | 14,714 |
| 2024-01-09 | 921.00 | 929.00 | 914.00 | 929.00 | 4,318.37 | 17,010 |
| 2024-01-08 | 912.00 | 923.00 | 911.00 | 911.00 | 4,234.70 | 11,053 |
| 2024-01-05 | 911.00 | 920.00 | 903.00 | 913.00 | 4,244.00 | 16,379 |
| 2024-01-04 | 901.00 | 915.00 | 901.00 | 911.00 | 4,234.70 | 6,556 |
| 2024-01-03 | 909.00 | 914.00 | 902.00 | 910.00 | 4,230.05 | 29,686 |
| 2024-01-02 | 906.00 | 916.00 | 906.00 | 909.00 | 4,225.41 | 27,126 |
| 2023-12-28 | 917.00 | 918.00 | 910.00 | 916.00 | 4,257.95 | 17,010 |
| 2023-12-27 | 923.00 | 923.00 | 914.00 | 917.00 | 4,262.59 | 23,524 |
| 2023-12-26 | 950.00 | 950.00 | 918.00 | 923.00 | 4,211.46 | 62,464 |
| 2023-12-22 | 940.00 | 952.00 | 933.00 | 950.00 | 4,334.66 | 14,652 |
| 2023-12-21 | 940.00 | 950.00 | 936.00 | 941.00 | 4,293.59 | 17,325 |
| 2023-12-20 | 943.00 | 946.00 | 933.00 | 946.00 | 4,316.41 | 11,500 |
| 2023-12-19 | 947.00 | 947.00 | 934.00 | 943.00 | 4,302.72 | 10,855 |
| 2023-12-18 | 939.00 | 949.00 | 936.00 | 944.00 | 4,307.28 | 12,300 |
| 2023-12-15 | 942.00 | 948.00 | 935.00 | 939.00 | 4,284.47 | 13,277 |
| 2023-12-14 | 950.00 | 960.00 | 940.00 | 943.00 | 4,302.72 | 23,407 |
| 2023-12-13 | 961.00 | 961.00 | 945.00 | 950.00 | 4,334.66 | 14,508 |
| 2023-12-12 | 954.00 | 961.00 | 951.00 | 961.00 | 4,384.85 | 20,072 |
| 2023-12-11 | 967.00 | 968.00 | 954.00 | 955.00 | 4,357.47 | 20,652 |
| 2023-12-08 | 945.00 | 983.00 | 940.00 | 968.00 | 4,416.79 | 27,986 |
| 2023-12-07 | 958.00 | 958.00 | 940.00 | 945.00 | 4,311.84 | 22,902 |
| 2023-12-06 | 954.00 | 958.00 | 942.00 | 958.00 | 4,371.16 | 15,890 |
| 2023-12-05 | 959.00 | 959.00 | 946.00 | 958.00 | 4,371.16 | 17,914 |
| 2023-12-04 | 965.00 | 965.00 | 947.00 | 959.00 | 4,375.72 | 19,575 |
| 2023-12-01 | 982.00 | 982.00 | 960.00 | 966.00 | 4,407.66 | 28,077 |
| 2023-11-30 | 962.00 | 981.00 | 958.00 | 980.00 | 4,471.54 | 32,258 |
| 2023-11-29 | 960.00 | 970.00 | 959.00 | 960.00 | 4,380.28 | 19,112 |
| 2023-11-28 | 972.00 | 979.00 | 960.00 | 960.00 | 4,380.28 | 28,036 |
| 2023-11-27 | 992.00 | 1,003.00 | 972.00 | 980.00 | 4,471.54 | 15,409 |
| 2023-11-24 | 1,000.00 | 1,004.00 | 988.00 | 991.00 | 4,521.73 | 12,501 |
| 2023-11-23 | 986.00 | 999.00 | 984.00 | 999.00 | 4,558.23 | 18,476 |
| 2023-11-22 | 996.00 | 998.00 | 978.00 | 984.00 | 4,489.79 | 18,863 |
| 2023-11-21 | 973.00 | 995.00 | 970.00 | 994.00 | 4,535.42 | 25,087 |
| 2023-11-20 | 978.00 | 985.00 | 968.00 | 973.00 | 4,439.60 | 25,022 |
| 2023-11-17 | 984.00 | 991.00 | 969.00 | 978.00 | 4,462.42 | 26,418 |
| 2023-11-16 | 1,006.00 | 1,006.00 | 979.00 | 984.00 | 4,489.79 | 56,564 |
| 2023-11-15 | 1,005.00 | 1,009.00 | 991.00 | 1,006.00 | 4,590.17 | 37,675 |
| 2023-11-14 | 973.00 | 1,015.00 | 973.00 | 1,015.00 | 4,631.24 | 30,762 |
| 2023-11-13 | 999.00 | 1,008.00 | 978.00 | 978.00 | 4,462.42 | 28,033 |
| 2023-11-10 | 1,025.00 | 1,033.00 | 998.00 | 998.00 | 4,553.67 | 25,818 |
| 2023-11-09 | 1,044.00 | 1,046.00 | 1,025.00 | 1,025.00 | 4,676.87 | 17,101 |
| 2023-11-08 | 1,054.00 | 1,057.00 | 1,037.00 | 1,037.00 | 4,731.62 | 24,848 |
| 2023-11-07 | 1,061.00 | 1,073.00 | 1,038.00 | 1,045.00 | 4,768.12 | 31,201 |
| 2023-11-06 | 1,069.00 | 1,070.00 | 1,055.00 | 1,061.00 | 4,841.13 | 17,730 |
| 2023-11-03 | 1,059.00 | 1,074.00 | 1,050.00 | 1,062.00 | 4,845.69 | 29,499 |
| 2023-11-02 | 1,053.00 | 1,070.00 | 1,053.00 | 1,058.00 | 4,827.44 | 13,803 |
| 2023-11-01 | 1,024.00 | 1,071.00 | 1,015.00 | 1,052.00 | 4,800.06 | 43,111 |
| 2023-10-31 | 1,036.00 | 1,058.00 | 1,006.00 | 1,024.00 | 4,672.30 | 46,227 |
| 2023-10-30 | 1,013.00 | 1,035.00 | 1,000.00 | 1,026.00 | 4,681.43 | 36,872 |
| 2023-10-27 | 1,014.00 | 1,020.00 | 992.00 | 1,012.00 | 4,617.55 | 16,368 |
| 2023-10-26 | 1,024.00 | 1,030.00 | 1,001.00 | 1,020.00 | 4,654.05 | 23,322 |
| 2023-10-25 | 993.00 | 1,060.00 | 990.00 | 1,035.00 | 4,722.49 | 79,576 |
| 2023-10-24 | 942.00 | 984.00 | 934.00 | 984.00 | 4,489.79 | 23,860 |
| 2023-10-23 | 943.00 | 974.00 | 902.00 | 950.00 | 4,334.66 | 28,434 |
| 2023-10-20 | 952.00 | 957.00 | 936.00 | 950.00 | 4,334.66 | 22,792 |
| 2023-10-19 | 990.00 | 995.00 | 962.00 | 962.00 | 4,389.41 | 19,521 |
| 2023-10-18 | 1,034.00 | 1,039.00 | 1,000.00 | 1,001.00 | 4,567.36 | 16,570 |
| 2023-10-17 | 997.00 | 1,088.00 | 986.00 | 1,028.00 | 4,690.55 | 88,369 |
| 2023-10-16 | 1,002.00 | 1,013.00 | 980.00 | 999.00 | 4,558.23 | 18,346 |
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.