Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,013.00 | 1,013.00 | 991.00 | 1,002.00 | 4,571.92 | 23,124 |
| 2023-10-12 | 999.00 | 1,007.00 | 994.00 | 1,007.00 | 4,594.74 | 11,300 |
| 2023-10-11 | 975.00 | 1,019.00 | 975.00 | 989.00 | 4,512.61 | 21,831 |
| 2023-10-10 | 1,002.00 | 1,007.00 | 975.00 | 980.00 | 4,471.54 | 25,550 |
| 2023-10-06 | 966.00 | 998.00 | 966.00 | 992.00 | 4,526.29 | 13,150 |
| 2023-10-05 | 970.00 | 995.00 | 965.00 | 966.00 | 4,407.66 | 25,754 |
| 2023-10-04 | 1,000.00 | 1,013.00 | 964.00 | 970.00 | 4,425.91 | 33,011 |
| 2023-09-27 | 993.00 | 1,011.00 | 973.00 | 1,000.00 | 4,562.80 | 28,866 |
| 2023-09-26 | 995.00 | 1,005.00 | 984.00 | 993.00 | 4,530.86 | 22,164 |
| 2023-09-25 | 1,016.00 | 1,026.00 | 995.00 | 995.00 | 4,539.98 | 29,232 |
| 2023-09-22 | 1,016.00 | 1,023.00 | 1,002.00 | 1,014.00 | 4,626.68 | 13,716 |
| 2023-09-21 | 1,052.00 | 1,052.00 | 1,018.00 | 1,024.00 | 4,672.30 | 40,572 |
| 2023-09-20 | 1,056.00 | 1,057.00 | 1,047.00 | 1,052.00 | 4,800.06 | 20,524 |
| 2023-09-19 | 1,085.00 | 1,092.00 | 1,058.00 | 1,061.00 | 4,841.13 | 29,912 |
| 2023-09-18 | 1,103.00 | 1,106.00 | 1,086.00 | 1,096.00 | 5,000.83 | 36,118 |
| 2023-09-15 | 1,090.00 | 1,105.00 | 1,081.00 | 1,103.00 | 5,032.76 | 33,976 |
| 2023-09-14 | 1,077.00 | 1,087.00 | 1,069.00 | 1,079.00 | 4,923.26 | 20,154 |
| 2023-09-13 | 1,082.00 | 1,100.00 | 1,076.00 | 1,077.00 | 4,914.13 | 25,939 |
| 2023-09-12 | 1,104.00 | 1,139.00 | 1,092.00 | 1,093.00 | 4,987.14 | 38,703 |
| 2023-09-11 | 1,087.00 | 1,121.00 | 1,062.00 | 1,104.00 | 5,037.33 | 39,965 |
| 2023-09-08 | 1,071.00 | 1,093.00 | 1,060.00 | 1,087.00 | 4,959.76 | 31,879 |
| 2023-09-07 | 1,104.00 | 1,104.00 | 1,064.00 | 1,076.00 | 4,909.57 | 41,491 |
| 2023-09-06 | 1,116.00 | 1,119.00 | 1,103.00 | 1,105.00 | 5,041.89 | 26,814 |
| 2023-09-05 | 1,110.00 | 1,126.00 | 1,100.00 | 1,116.00 | 5,092.08 | 35,614 |
| 2023-09-04 | 1,137.00 | 1,139.00 | 1,108.00 | 1,110.00 | 5,064.70 | 49,515 |
| 2023-09-01 | 1,157.00 | 1,179.00 | 1,124.00 | 1,137.00 | 5,187.90 | 64,353 |
| 2023-08-31 | 1,166.00 | 1,166.00 | 1,131.00 | 1,157.00 | 5,279.16 | 82,869 |
| 2023-08-30 | 1,176.00 | 1,186.00 | 1,156.00 | 1,157.00 | 5,279.16 | 57,856 |
| 2023-08-29 | 1,147.00 | 1,185.00 | 1,140.00 | 1,175.00 | 5,361.29 | 130,873 |
| 2023-08-28 | 1,170.00 | 1,198.00 | 1,136.00 | 1,144.00 | 5,219.84 | 167,437 |
| 2023-08-25 | 1,108.00 | 1,163.00 | 1,092.00 | 1,146.00 | 5,228.96 | 217,572 |
| 2023-08-24 | 1,102.00 | 1,113.00 | 1,082.00 | 1,108.00 | 5,055.58 | 100,181 |
| 2023-08-23 | 1,119.00 | 1,119.00 | 1,083.00 | 1,105.00 | 5,041.89 | 95,440 |
| 2023-08-22 | 1,095.00 | 1,130.00 | 1,073.00 | 1,100.00 | 5,019.08 | 144,110 |
| 2023-08-21 | 1,080.00 | 1,080.00 | 1,041.00 | 1,071.00 | 4,886.76 | 85,943 |
| 2023-08-18 | 1,056.00 | 1,162.00 | 1,056.00 | 1,085.00 | 4,950.63 | 457,938 |
| 2023-08-17 | 1,127.00 | 1,127.00 | 1,043.00 | 1,057.00 | 4,822.88 | 209,021 |
| 2023-08-16 | 1,198.00 | 1,199.00 | 1,130.00 | 1,130.00 | 5,155.96 | 459,516 |
| 2023-08-14 | 1,122.00 | 1,161.00 | 1,064.00 | 1,134.00 | 5,174.21 | 549,348 |
| 2023-08-11 | 1,200.00 | 1,319.00 | 1,100.00 | 1,122.00 | 5,119.46 | 2,455,656 |
| 2023-08-10 | 999.00 | 1,112.00 | 978.00 | 1,088.00 | 4,964.32 | 985,150 |
| 2023-08-09 | 945.00 | 968.00 | 944.00 | 968.00 | 4,416.79 | 12,326 |
| 2023-08-08 | 970.00 | 985.00 | 946.00 | 946.00 | 4,316.41 | 16,569 |
| 2023-08-07 | 961.00 | 989.00 | 950.00 | 979.00 | 4,466.98 | 18,941 |
| 2023-08-04 | 950.00 | 960.00 | 941.00 | 960.00 | 4,380.28 | 13,200 |
| 2023-08-03 | 958.00 | 966.00 | 951.00 | 959.00 | 4,375.72 | 8,250 |
| 2023-08-02 | 977.00 | 980.00 | 949.00 | 971.00 | 4,430.48 | 14,267 |
| 2023-08-01 | 971.00 | 992.00 | 962.00 | 967.00 | 4,412.22 | 11,060 |
| 2023-07-31 | 970.00 | 979.00 | 961.00 | 971.00 | 4,430.48 | 13,971 |
| 2023-07-28 | 961.00 | 970.00 | 947.00 | 970.00 | 4,425.91 | 13,022 |
| 2023-07-27 | 899.00 | 953.00 | 896.00 | 949.00 | 4,330.09 | 35,228 |
| 2023-07-26 | 945.00 | 945.00 | 881.00 | 899.00 | 4,101.95 | 58,807 |
| 2023-07-25 | 955.00 | 976.00 | 915.00 | 945.00 | 4,311.84 | 59,441 |
| 2023-07-24 | 1,004.00 | 1,013.00 | 969.00 | 974.00 | 4,444.16 | 58,739 |
| 2023-07-21 | 1,032.00 | 1,034.00 | 1,013.00 | 1,020.00 | 4,654.05 | 21,293 |
| 2023-07-20 | 1,034.00 | 1,040.00 | 1,025.00 | 1,039.00 | 4,740.75 | 9,421 |
| 2023-07-19 | 1,028.00 | 1,086.00 | 1,025.00 | 1,040.00 | 4,745.31 | 18,385 |
| 2023-07-18 | 1,045.00 | 1,054.00 | 1,027.00 | 1,028.00 | 4,690.55 | 20,087 |
| 2023-07-17 | 1,051.00 | 1,051.00 | 1,032.00 | 1,045.00 | 4,768.12 | 12,666 |
| 2023-07-14 | 1,062.00 | 1,062.00 | 1,046.00 | 1,051.00 | 4,795.50 | 24,900 |
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.