Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,390.00 | 1,395.00 | 1,365.00 | 1,380.00 | 6,296.66 | 65,878 |
| 2023-01-17 | 1,400.00 | 1,415.00 | 1,370.00 | 1,375.00 | 6,273.85 | 99,116 |
| 2023-01-16 | 1,415.00 | 1,420.00 | 1,360.00 | 1,390.00 | 6,342.29 | 153,751 |
| 2023-01-13 | 1,375.00 | 1,400.00 | 1,365.00 | 1,390.00 | 6,342.29 | 89,748 |
| 2023-01-12 | 1,380.00 | 1,390.00 | 1,355.00 | 1,380.00 | 6,296.66 | 76,087 |
| 2023-01-11 | 1,375.00 | 1,415.00 | 1,360.00 | 1,380.00 | 6,296.66 | 124,143 |
| 2023-01-10 | 1,380.00 | 1,410.00 | 1,360.00 | 1,375.00 | 6,273.85 | 201,507 |
| 2023-01-09 | 1,360.00 | 1,430.00 | 1,325.00 | 1,380.00 | 6,296.66 | 391,166 |
| 2023-01-06 | 1,275.00 | 1,340.00 | 1,275.00 | 1,320.00 | 6,022.89 | 130,064 |
| 2023-01-05 | 1,305.00 | 1,315.00 | 1,270.00 | 1,295.00 | 5,908.82 | 89,845 |
| 2023-01-04 | 1,245.00 | 1,300.00 | 1,225.00 | 1,295.00 | 5,908.82 | 138,140 |
| 2023-01-03 | 1,220.00 | 1,255.00 | 1,185.00 | 1,255.00 | 5,726.31 | 112,618 |
| 2023-01-02 | 1,305.00 | 1,320.00 | 1,200.00 | 1,220.00 | 5,566.61 | 276,623 |
| 2022-12-29 | 1,340.00 | 1,355.00 | 1,270.00 | 1,280.00 | 5,840.38 | 211,345 |
| 2022-12-28 | 1,340.00 | 1,375.00 | 1,325.00 | 1,350.00 | 6,159.78 | 276,053 |
| 2022-12-27 | 1,265.00 | 1,490.00 | 1,265.00 | 1,345.00 | 6,091.33 | 2,798,050 |
| 2022-12-26 | 1,305.00 | 1,320.00 | 1,250.00 | 1,280.00 | 5,796.96 | 112,776 |
| 2022-12-23 | 1,355.00 | 1,405.00 | 1,305.00 | 1,305.00 | 5,910.18 | 236,836 |
| 2022-12-22 | 1,400.00 | 1,430.00 | 1,350.00 | 1,380.00 | 6,249.84 | 380,096 |
| 2022-12-21 | 1,355.00 | 1,395.00 | 1,290.00 | 1,360.00 | 6,159.27 | 128,216 |
| 2022-12-20 | 1,390.00 | 1,410.00 | 1,330.00 | 1,350.00 | 6,113.98 | 167,013 |
| 2022-12-19 | 1,375.00 | 1,385.00 | 1,320.00 | 1,375.00 | 6,227.20 | 132,509 |
| 2022-12-16 | 1,325.00 | 1,435.00 | 1,310.00 | 1,380.00 | 6,249.84 | 414,399 |
| 2022-12-15 | 1,395.00 | 1,415.00 | 1,305.00 | 1,340.00 | 6,068.69 | 148,663 |
| 2022-12-14 | 1,365.00 | 1,405.00 | 1,365.00 | 1,400.00 | 6,340.42 | 161,746 |
| 2022-12-13 | 1,430.00 | 1,445.00 | 1,355.00 | 1,360.00 | 6,159.27 | 265,725 |
| 2022-12-12 | 1,380.00 | 1,495.00 | 1,360.00 | 1,410.00 | 6,385.71 | 987,105 |
| 2022-12-09 | 1,375.00 | 1,415.00 | 1,345.00 | 1,410.00 | 6,385.71 | 601,942 |
| 2022-12-08 | 1,560.00 | 1,585.00 | 1,340.00 | 1,375.00 | 6,227.20 | 2,168,870 |
| 2022-12-07 | 1,475.00 | 1,585.00 | 1,420.00 | 1,485.00 | 6,725.38 | 2,927,652 |
| 2022-12-06 | 1,555.00 | 1,560.00 | 1,430.00 | 1,490.00 | 6,748.02 | 3,093,046 |
| 2022-12-05 | 1,165.00 | 1,485.00 | 1,155.00 | 1,485.00 | 6,725.38 | 5,150,560 |
| 2022-12-02 | 1,150.00 | 1,180.00 | 1,130.00 | 1,145.00 | 5,185.56 | 72,241 |
| 2022-12-01 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 5,162.91 | 55,041 |
| 2022-11-30 | 1,135.00 | 1,145.00 | 1,110.00 | 1,140.00 | 5,162.91 | 57,750 |
| 2022-11-29 | 1,055.00 | 1,160.00 | 1,055.00 | 1,110.00 | 5,027.05 | 213,498 |
| 2022-11-28 | 1,085.00 | 1,130.00 | 1,060.00 | 1,075.00 | 4,868.54 | 22,977 |
| 2022-11-25 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 4,913.83 | 6,649 |
| 2022-11-24 | 1,085.00 | 1,100.00 | 1,075.00 | 1,095.00 | 4,959.12 | 13,925 |
| 2022-11-23 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 4,868.54 | 10,907 |
| 2022-11-22 | 1,055.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,755.32 | 21,569 |
| 2022-11-21 | 1,115.00 | 1,115.00 | 1,045.00 | 1,070.00 | 4,845.89 | 19,790 |
| 2022-11-18 | 1,125.00 | 1,135.00 | 1,085.00 | 1,105.00 | 5,004.40 | 23,418 |
| 2022-11-17 | 1,120.00 | 1,135.00 | 1,105.00 | 1,125.00 | 5,094.98 | 11,736 |
| 2022-11-16 | 1,125.00 | 1,160.00 | 1,120.00 | 1,130.00 | 5,117.63 | 36,725 |
| 2022-11-15 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 5,117.63 | 29,085 |
| 2022-11-14 | 1,110.00 | 1,140.00 | 1,105.00 | 1,110.00 | 5,027.05 | 47,523 |
| 2022-11-11 | 1,110.00 | 1,120.00 | 1,080.00 | 1,110.00 | 5,027.05 | 46,850 |
| 2022-11-10 | 1,080.00 | 1,085.00 | 1,065.00 | 1,075.00 | 4,868.54 | 15,246 |
| 2022-11-09 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 4,913.83 | 25,901 |
| 2022-11-08 | 1,060.00 | 1,130.00 | 1,055.00 | 1,085.00 | 4,913.83 | 97,021 |
| 2022-11-07 | 1,055.00 | 1,065.00 | 1,035.00 | 1,060.00 | 4,800.60 | 25,007 |
| 2022-11-04 | 1,035.00 | 1,050.00 | 1,015.00 | 1,045.00 | 4,732.67 | 28,606 |
| 2022-11-03 | 1,030.00 | 1,065.00 | 1,030.00 | 1,040.00 | 4,710.03 | 16,814 |
| 2022-11-02 | 1,060.00 | 1,070.00 | 1,035.00 | 1,060.00 | 4,800.60 | 24,634 |
| 2022-11-01 | 1,050.00 | 1,075.00 | 1,045.00 | 1,055.00 | 4,777.96 | 44,160 |
| 2022-10-31 | 1,060.00 | 1,065.00 | 1,030.00 | 1,050.00 | 4,755.32 | 28,771 |
| 2022-10-28 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 4,755.32 | 18,337 |
| 2022-10-27 | 1,055.00 | 1,070.00 | 1,035.00 | 1,070.00 | 4,845.89 | 47,639 |
| 2022-10-26 | 1,065.00 | 1,080.00 | 1,025.00 | 1,045.00 | 4,732.67 | 47,819 |
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.