Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,061.00 | 1,082.00 | 1,060.00 | 1,062.00 | 4,845.69 | 11,319 |
| 2023-07-12 | 1,072.00 | 1,072.00 | 1,059.00 | 1,060.00 | 4,836.56 | 10,608 |
| 2023-07-11 | 1,054.00 | 1,068.00 | 1,050.00 | 1,064.00 | 4,854.82 | 15,978 |
| 2023-07-10 | 1,061.00 | 1,061.00 | 1,049.00 | 1,054.00 | 4,809.19 | 13,539 |
| 2023-07-07 | 1,056.00 | 1,067.00 | 1,051.00 | 1,065.00 | 4,859.38 | 15,188 |
| 2023-07-06 | 1,085.00 | 1,088.00 | 1,062.00 | 1,065.00 | 4,859.38 | 21,543 |
| 2023-07-05 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 4,996.26 | 17,915 |
| 2023-07-04 | 1,107.00 | 1,107.00 | 1,095.00 | 1,102.00 | 5,028.20 | 15,860 |
| 2023-07-03 | 1,101.00 | 1,103.00 | 1,090.00 | 1,103.00 | 5,032.76 | 23,591 |
| 2023-06-30 | 1,061.00 | 1,101.00 | 1,061.00 | 1,090.00 | 4,973.45 | 22,961 |
| 2023-06-29 | 1,088.00 | 1,088.00 | 1,070.00 | 1,070.00 | 4,882.19 | 17,967 |
| 2023-06-28 | 1,077.00 | 1,099.00 | 1,077.00 | 1,090.00 | 4,973.45 | 16,895 |
| 2023-06-27 | 1,081.00 | 1,084.00 | 1,070.00 | 1,084.00 | 4,946.07 | 16,271 |
| 2023-06-26 | 1,072.00 | 1,078.00 | 1,059.00 | 1,070.00 | 4,882.19 | 26,132 |
| 2023-06-23 | 1,070.00 | 1,081.00 | 1,059.00 | 1,077.00 | 4,914.13 | 26,332 |
| 2023-06-22 | 1,071.00 | 1,078.00 | 1,059.00 | 1,072.00 | 4,891.32 | 29,896 |
| 2023-06-21 | 1,083.00 | 1,087.00 | 1,070.00 | 1,080.00 | 4,927.82 | 20,362 |
| 2023-06-20 | 1,085.00 | 1,090.00 | 1,069.00 | 1,084.00 | 4,946.07 | 23,135 |
| 2023-06-19 | 1,090.00 | 1,099.00 | 1,079.00 | 1,085.00 | 4,950.63 | 8,465 |
| 2023-06-16 | 1,088.00 | 1,089.00 | 1,077.00 | 1,089.00 | 4,968.89 | 15,813 |
| 2023-06-15 | 1,080.00 | 1,093.00 | 1,070.00 | 1,077.00 | 4,914.13 | 18,703 |
| 2023-06-14 | 1,105.00 | 1,110.00 | 1,068.00 | 1,090.00 | 4,973.45 | 63,349 |
| 2023-06-13 | 1,113.00 | 1,118.00 | 1,108.00 | 1,110.00 | 5,064.70 | 19,741 |
| 2023-06-12 | 1,131.00 | 1,134.00 | 1,111.00 | 1,113.00 | 5,078.39 | 18,963 |
| 2023-06-09 | 1,116.00 | 1,136.00 | 1,110.00 | 1,123.00 | 5,124.02 | 42,539 |
| 2023-06-08 | 1,108.00 | 1,118.00 | 1,108.00 | 1,118.00 | 5,101.21 | 12,753 |
| 2023-06-07 | 1,118.00 | 1,122.00 | 1,113.00 | 1,115.00 | 5,087.52 | 19,956 |
| 2023-06-05 | 1,113.00 | 1,117.00 | 1,100.00 | 1,117.00 | 5,096.64 | 14,515 |
| 2023-06-02 | 1,105.00 | 1,115.00 | 1,104.00 | 1,105.00 | 5,041.89 | 11,769 |
| 2023-06-01 | 1,114.00 | 1,120.00 | 1,103.00 | 1,104.00 | 5,037.33 | 22,433 |
| 2023-05-31 | 1,100.00 | 1,117.00 | 1,100.00 | 1,115.00 | 5,087.52 | 9,483 |
| 2023-05-30 | 1,113.00 | 1,114.00 | 1,105.00 | 1,113.00 | 5,078.39 | 11,176 |
| 2023-05-26 | 1,120.00 | 1,120.00 | 1,103.00 | 1,113.00 | 5,078.39 | 15,977 |
| 2023-05-25 | 1,108.00 | 1,124.00 | 1,103.00 | 1,115.00 | 5,087.52 | 20,178 |
| 2023-05-24 | 1,106.00 | 1,117.00 | 1,103.00 | 1,116.00 | 5,092.08 | 32,505 |
| 2023-05-23 | 1,111.00 | 1,120.00 | 1,107.00 | 1,116.00 | 5,092.08 | 26,565 |
| 2023-05-22 | 1,121.00 | 1,121.00 | 1,104.00 | 1,114.00 | 5,082.96 | 8,627 |
| 2023-05-19 | 1,119.00 | 1,119.00 | 1,101.00 | 1,114.00 | 5,082.96 | 11,003 |
| 2023-05-18 | 1,119.00 | 1,125.00 | 1,100.00 | 1,110.00 | 5,064.70 | 18,891 |
| 2023-05-17 | 1,087.00 | 1,110.00 | 1,085.00 | 1,110.00 | 5,064.70 | 30,203 |
| 2023-05-16 | 1,081.00 | 1,095.00 | 1,075.00 | 1,087.00 | 4,959.76 | 30,203 |
| 2023-05-15 | 1,105.00 | 1,105.00 | 1,082.00 | 1,100.00 | 5,019.08 | 15,849 |
| 2023-05-12 | 1,132.00 | 1,132.00 | 1,100.00 | 1,105.00 | 5,041.89 | 19,575 |
| 2023-05-11 | 1,120.00 | 1,122.00 | 1,107.00 | 1,121.00 | 5,114.89 | 26,911 |
| 2023-05-10 | 1,066.00 | 1,165.00 | 1,066.00 | 1,106.00 | 5,046.45 | 283,892 |
| 2023-05-09 | 1,085.00 | 1,085.00 | 1,060.00 | 1,066.00 | 4,863.94 | 22,194 |
| 2023-05-08 | 1,074.00 | 1,095.00 | 1,067.00 | 1,070.00 | 4,882.19 | 23,372 |
| 2023-05-04 | 1,065.00 | 1,077.00 | 1,051.00 | 1,074.00 | 4,900.44 | 10,368 |
| 2023-05-03 | 1,077.00 | 1,095.00 | 1,067.00 | 1,076.00 | 4,909.57 | 12,377 |
| 2023-05-02 | 1,069.00 | 1,080.00 | 1,053.00 | 1,077.00 | 4,914.13 | 24,296 |
| 2023-04-28 | 1,082.00 | 1,090.00 | 1,058.00 | 1,069.00 | 4,877.63 | 18,970 |
| 2023-04-27 | 1,079.00 | 1,080.00 | 1,050.00 | 1,075.00 | 4,905.01 | 18,908 |
| 2023-04-26 | 1,074.00 | 1,100.00 | 1,068.00 | 1,080.00 | 4,927.82 | 20,810 |
| 2023-04-25 | 1,105.00 | 1,110.00 | 1,070.00 | 1,098.00 | 5,009.95 | 38,054 |
| 2023-04-24 | 1,128.00 | 1,131.00 | 1,105.00 | 1,105.00 | 5,041.89 | 35,737 |
| 2023-04-21 | 1,161.00 | 1,172.00 | 1,128.00 | 1,128.00 | 5,146.83 | 90,998 |
| 2023-04-20 | 1,201.00 | 1,217.00 | 1,150.00 | 1,184.00 | 5,402.35 | 45,721 |
| 2023-04-19 | 1,185.00 | 1,222.00 | 1,185.00 | 1,201.00 | 5,479.92 | 75,909 |
| 2023-04-18 | 1,168.00 | 1,212.00 | 1,154.00 | 1,184.00 | 5,402.35 | 61,516 |
| 2023-04-17 | 1,161.00 | 1,171.00 | 1,155.00 | 1,168.00 | 5,329.35 | 40,702 |
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.