Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,165.00 | 1,195.00 | 1,055.00 | 1,075.00 | 4,868.54 | 408,063 |
| 2022-10-24 | 1,020.00 | 1,050.00 | 1,015.00 | 1,050.00 | 4,755.32 | 105,469 |
| 2022-10-21 | 1,030.00 | 1,035.00 | 1,000.00 | 1,015.00 | 4,596.81 | 10,841 |
| 2022-10-20 | 1,050.00 | 1,050.00 | 1,015.00 | 1,045.00 | 4,732.67 | 6,647 |
| 2022-10-19 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 4,755.32 | 12,147 |
| 2022-10-18 | 1,045.00 | 1,055.00 | 1,030.00 | 1,045.00 | 4,732.67 | 25,903 |
| 2022-10-17 | 991.00 | 1,035.00 | 975.00 | 1,030.00 | 4,664.74 | 36,052 |
| 2022-10-14 | 973.00 | 1,025.00 | 973.00 | 993.00 | 4,497.17 | 50,022 |
| 2022-10-13 | 1,015.00 | 1,020.00 | 960.00 | 965.00 | 4,370.36 | 67,887 |
| 2022-10-12 | 1,010.00 | 1,030.00 | 1,005.00 | 1,020.00 | 4,619.45 | 18,012 |
| 2022-10-11 | 1,080.00 | 1,080.00 | 1,010.00 | 1,030.00 | 4,664.74 | 27,668 |
| 2022-10-07 | 1,115.00 | 1,125.00 | 1,070.00 | 1,080.00 | 4,891.18 | 35,496 |
| 2022-10-06 | 1,105.00 | 1,125.00 | 1,095.00 | 1,115.00 | 5,049.69 | 36,666 |
| 2022-10-05 | 1,135.00 | 1,145.00 | 1,085.00 | 1,095.00 | 4,959.12 | 37,929 |
| 2022-10-04 | 1,100.00 | 1,120.00 | 1,075.00 | 1,115.00 | 5,049.69 | 52,620 |
| 2022-09-30 | 1,150.00 | 1,155.00 | 1,055.00 | 1,085.00 | 4,913.83 | 133,496 |
| 2022-09-29 | 1,040.00 | 1,220.00 | 1,030.00 | 1,160.00 | 5,253.49 | 455,345 |
| 2022-09-28 | 1,050.00 | 1,075.00 | 1,000.00 | 1,020.00 | 4,619.45 | 33,995 |
| 2022-09-27 | 1,045.00 | 1,070.00 | 1,025.00 | 1,060.00 | 4,800.60 | 38,604 |
| 2022-09-26 | 1,130.00 | 1,135.00 | 1,045.00 | 1,060.00 | 4,800.60 | 60,691 |
| 2022-09-23 | 1,210.00 | 1,215.00 | 1,135.00 | 1,150.00 | 5,208.20 | 77,905 |
| 2022-09-22 | 1,220.00 | 1,225.00 | 1,175.00 | 1,225.00 | 5,547.87 | 39,792 |
| 2022-09-21 | 1,235.00 | 1,260.00 | 1,215.00 | 1,225.00 | 5,547.87 | 22,012 |
| 2022-09-20 | 1,205.00 | 1,240.00 | 1,200.00 | 1,225.00 | 5,547.87 | 14,735 |
| 2022-09-19 | 1,210.00 | 1,240.00 | 1,195.00 | 1,205.00 | 5,457.29 | 24,678 |
| 2022-09-16 | 1,235.00 | 1,235.00 | 1,205.00 | 1,220.00 | 5,525.22 | 23,109 |
| 2022-09-15 | 1,240.00 | 1,265.00 | 1,235.00 | 1,245.00 | 5,638.45 | 22,794 |
| 2022-09-14 | 1,225.00 | 1,235.00 | 1,195.00 | 1,235.00 | 5,593.16 | 9,142 |
| 2022-09-13 | 1,220.00 | 1,265.00 | 1,215.00 | 1,250.00 | 5,661.09 | 26,631 |
| 2022-09-08 | 1,195.00 | 1,210.00 | 1,180.00 | 1,210.00 | 5,479.94 | 15,622 |
| 2022-09-07 | 1,245.00 | 1,260.00 | 1,185.00 | 1,190.00 | 5,389.36 | 30,825 |
| 2022-09-06 | 1,220.00 | 1,250.00 | 1,220.00 | 1,245.00 | 5,638.45 | 15,611 |
| 2022-09-05 | 1,240.00 | 1,250.00 | 1,220.00 | 1,230.00 | 5,570.51 | 13,690 |
| 2022-09-02 | 1,235.00 | 1,255.00 | 1,230.00 | 1,245.00 | 5,638.45 | 16,866 |
| 2022-09-01 | 1,285.00 | 1,285.00 | 1,225.00 | 1,225.00 | 5,547.87 | 27,266 |
| 2022-08-31 | 1,290.00 | 1,290.00 | 1,270.00 | 1,290.00 | 5,842.25 | 12,195 |
| 2022-08-30 | 1,235.00 | 1,295.00 | 1,235.00 | 1,290.00 | 5,842.25 | 30,852 |
| 2022-08-29 | 1,250.00 | 1,265.00 | 1,230.00 | 1,240.00 | 5,615.80 | 30,835 |
| 2022-08-26 | 1,330.00 | 1,330.00 | 1,285.00 | 1,295.00 | 5,864.89 | 22,672 |
| 2022-08-25 | 1,260.00 | 1,320.00 | 1,260.00 | 1,310.00 | 5,932.82 | 21,586 |
| 2022-08-24 | 1,250.00 | 1,285.00 | 1,245.00 | 1,270.00 | 5,751.67 | 22,820 |
| 2022-08-23 | 1,260.00 | 1,270.00 | 1,250.00 | 1,250.00 | 5,661.09 | 23,460 |
| 2022-08-22 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 5,774.31 | 26,705 |
| 2022-08-19 | 1,320.00 | 1,350.00 | 1,305.00 | 1,310.00 | 5,932.82 | 47,061 |
| 2022-08-18 | 1,320.00 | 1,335.00 | 1,290.00 | 1,335.00 | 6,046.04 | 30,133 |
| 2022-08-17 | 1,390.00 | 1,400.00 | 1,315.00 | 1,330.00 | 6,023.40 | 83,544 |
| 2022-08-16 | 1,410.00 | 1,430.00 | 1,395.00 | 1,400.00 | 6,340.42 | 24,233 |
| 2022-08-12 | 1,390.00 | 1,415.00 | 1,385.00 | 1,410.00 | 6,385.71 | 21,882 |
| 2022-08-11 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 6,340.42 | 33,295 |
| 2022-08-10 | 1,395.00 | 1,405.00 | 1,380.00 | 1,390.00 | 6,295.13 | 13,192 |
| 2022-08-09 | 1,395.00 | 1,400.00 | 1,365.00 | 1,395.00 | 6,317.78 | 20,371 |
| 2022-08-08 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 6,317.78 | 13,955 |
| 2022-08-05 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 6,408.35 | 15,086 |
| 2022-08-04 | 1,405.00 | 1,425.00 | 1,390.00 | 1,410.00 | 6,385.71 | 29,022 |
| 2022-08-03 | 1,370.00 | 1,405.00 | 1,345.00 | 1,405.00 | 6,363.07 | 23,410 |
| 2022-08-02 | 1,385.00 | 1,395.00 | 1,360.00 | 1,380.00 | 6,249.84 | 24,346 |
| 2022-08-01 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 6,363.07 | 16,649 |
| 2022-07-29 | 1,395.00 | 1,415.00 | 1,385.00 | 1,395.00 | 6,317.78 | 20,796 |
| 2022-07-28 | 1,405.00 | 1,415.00 | 1,385.00 | 1,395.00 | 6,317.78 | 51,795 |
| 2022-07-27 | 1,355.00 | 1,405.00 | 1,340.00 | 1,405.00 | 6,363.07 | 44,161 |
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.