Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,161.00 | 1,171.00 | 1,155.00 | 1,168.00 | 5,329.35 | 40,702 |
| 2023-04-14 | 1,151.00 | 1,173.00 | 1,148.00 | 1,161.00 | 5,297.41 | 60,058 |
| 2023-04-13 | 1,149.00 | 1,158.00 | 1,136.00 | 1,150.00 | 5,247.22 | 36,281 |
| 2023-04-12 | 1,141.00 | 1,155.00 | 1,138.00 | 1,152.00 | 5,256.34 | 22,981 |
| 2023-04-11 | 1,128.00 | 1,147.00 | 1,102.00 | 1,145.00 | 5,224.40 | 31,105 |
| 2023-04-10 | 1,189.00 | 1,189.00 | 1,125.00 | 1,137.00 | 5,187.90 | 55,161 |
| 2023-04-07 | 1,175.00 | 1,200.00 | 1,164.00 | 1,182.00 | 5,393.23 | 26,160 |
| 2023-04-06 | 1,190.00 | 1,190.00 | 1,168.00 | 1,175.00 | 5,361.29 | 18,717 |
| 2023-04-05 | 1,182.00 | 1,193.00 | 1,180.00 | 1,184.00 | 5,402.35 | 16,313 |
| 2023-04-04 | 1,164.00 | 1,182.00 | 1,161.00 | 1,182.00 | 5,393.23 | 23,293 |
| 2023-04-03 | 1,159.00 | 1,169.00 | 1,150.00 | 1,164.00 | 5,311.10 | 33,730 |
| 2023-03-31 | 1,193.00 | 1,193.00 | 1,152.00 | 1,159.00 | 5,288.28 | 22,685 |
| 2023-03-30 | 1,165.00 | 1,193.00 | 1,155.00 | 1,185.00 | 5,406.91 | 30,136 |
| 2023-03-29 | 1,165.00 | 1,174.00 | 1,158.00 | 1,174.00 | 5,356.72 | 18,377 |
| 2023-03-28 | 1,141.00 | 1,177.00 | 1,141.00 | 1,165.00 | 5,315.66 | 21,560 |
| 2023-03-27 | 1,155.00 | 1,162.00 | 1,120.00 | 1,153.00 | 5,260.90 | 16,119 |
| 2023-03-24 | 1,139.00 | 1,166.00 | 1,136.00 | 1,143.00 | 5,215.28 | 11,974 |
| 2023-03-23 | 1,168.00 | 1,172.00 | 1,134.00 | 1,139.00 | 5,197.03 | 30,189 |
| 2023-03-22 | 1,195.00 | 1,200.00 | 1,162.00 | 1,179.00 | 5,379.54 | 23,857 |
| 2023-03-21 | 1,213.00 | 1,218.00 | 1,193.00 | 1,195.00 | 5,452.54 | 19,390 |
| 2023-03-20 | 1,219.00 | 1,230.00 | 1,207.00 | 1,213.00 | 5,534.67 | 19,396 |
| 2023-03-17 | 1,127.00 | 1,212.00 | 1,127.00 | 1,211.00 | 5,525.55 | 39,514 |
| 2023-03-16 | 1,161.00 | 1,184.00 | 1,112.00 | 1,129.00 | 5,151.40 | 19,385 |
| 2023-03-15 | 1,131.00 | 1,186.00 | 1,131.00 | 1,148.00 | 5,238.09 | 18,849 |
| 2023-03-14 | 1,168.00 | 1,168.00 | 1,127.00 | 1,127.00 | 5,142.27 | 50,205 |
| 2023-03-13 | 1,180.00 | 1,250.00 | 1,172.00 | 1,190.00 | 5,429.73 | 45,593 |
| 2023-03-10 | 1,289.00 | 1,289.00 | 1,219.00 | 1,220.00 | 5,566.61 | 35,738 |
| 2023-03-09 | 1,236.00 | 1,271.00 | 1,230.00 | 1,271.00 | 5,799.31 | 26,410 |
| 2023-03-08 | 1,275.00 | 1,275.00 | 1,235.00 | 1,235.00 | 5,635.05 | 32,444 |
| 2023-03-07 | 1,289.00 | 1,290.00 | 1,275.00 | 1,276.00 | 5,822.13 | 19,671 |
| 2023-03-06 | 1,289.00 | 1,294.00 | 1,268.00 | 1,290.00 | 5,886.01 | 30,889 |
| 2023-03-03 | 1,276.00 | 1,291.00 | 1,276.00 | 1,289.00 | 5,881.44 | 20,935 |
| 2023-03-02 | 1,258.00 | 1,288.00 | 1,254.00 | 1,276.00 | 5,822.13 | 26,681 |
| 2023-02-28 | 1,230.00 | 1,263.00 | 1,230.00 | 1,247.00 | 5,689.81 | 21,160 |
| 2023-02-27 | 1,245.00 | 1,253.00 | 1,224.00 | 1,246.00 | 5,685.24 | 43,247 |
| 2023-02-24 | 1,279.00 | 1,279.00 | 1,245.00 | 1,247.00 | 5,689.81 | 31,217 |
| 2023-02-23 | 1,248.00 | 1,268.00 | 1,248.00 | 1,266.00 | 5,776.50 | 25,020 |
| 2023-02-22 | 1,264.00 | 1,276.00 | 1,247.00 | 1,255.00 | 5,726.31 | 36,535 |
| 2023-02-21 | 1,300.00 | 1,302.00 | 1,274.00 | 1,280.00 | 5,840.38 | 30,943 |
| 2023-02-20 | 1,306.00 | 1,309.00 | 1,270.00 | 1,287.00 | 5,872.32 | 28,720 |
| 2023-02-17 | 1,241.00 | 1,316.00 | 1,241.00 | 1,316.00 | 6,004.64 | 46,585 |
| 2023-02-16 | 1,291.00 | 1,308.00 | 1,285.00 | 1,308.00 | 5,968.14 | 45,364 |
| 2023-02-15 | 1,316.00 | 1,325.00 | 1,275.00 | 1,291.00 | 5,890.57 | 52,065 |
| 2023-02-14 | 1,322.00 | 1,334.00 | 1,316.00 | 1,319.00 | 6,018.33 | 22,644 |
| 2023-02-13 | 1,352.00 | 1,356.00 | 1,316.00 | 1,320.00 | 6,022.89 | 73,425 |
| 2023-02-10 | 1,374.00 | 1,411.00 | 1,346.00 | 1,352.00 | 6,168.90 | 90,543 |
| 2023-02-09 | 1,384.00 | 1,384.00 | 1,365.00 | 1,372.00 | 6,260.16 | 28,964 |
| 2023-02-08 | 1,402.00 | 1,409.00 | 1,374.00 | 1,375.00 | 6,273.85 | 60,928 |
| 2023-02-07 | 1,379.00 | 1,401.00 | 1,361.00 | 1,401.00 | 6,392.48 | 48,283 |
| 2023-02-06 | 1,378.00 | 1,392.00 | 1,345.00 | 1,385.00 | 6,319.47 | 54,260 |
| 2023-02-03 | 1,401.00 | 1,401.00 | 1,370.00 | 1,378.00 | 6,287.53 | 50,040 |
| 2023-02-02 | 1,384.00 | 1,412.00 | 1,380.00 | 1,393.00 | 6,355.98 | 97,036 |
| 2023-02-01 | 1,400.00 | 1,400.00 | 1,362.00 | 1,383.00 | 6,310.35 | 81,427 |
| 2023-01-31 | 1,345.00 | 1,425.00 | 1,305.00 | 1,388.00 | 6,333.16 | 146,839 |
| 2023-01-30 | 1,385.00 | 1,400.00 | 1,326.00 | 1,340.00 | 6,114.15 | 131,105 |
| 2023-01-27 | 1,392.00 | 1,409.00 | 1,381.00 | 1,385.00 | 6,319.47 | 62,498 |
| 2023-01-26 | 1,369.00 | 1,429.00 | 1,368.00 | 1,389.00 | 6,337.72 | 141,551 |
| 2023-01-25 | 1,395.00 | 1,395.00 | 1,366.00 | 1,378.00 | 6,287.53 | 119,960 |
| 2023-01-20 | 1,440.00 | 1,440.00 | 1,365.00 | 1,400.00 | 6,387.92 | 312,037 |
| 2023-01-19 | 1,380.00 | 1,500.00 | 1,365.00 | 1,445.00 | 6,593.24 | 1,109,707 |
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.