Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,355.00 | 1,365.00 | 1,330.00 | 1,355.00 | 6,136.62 | 31,776 |
| 2022-07-25 | 1,365.00 | 1,365.00 | 1,335.00 | 1,355.00 | 6,136.62 | 14,990 |
| 2022-07-22 | 1,375.00 | 1,380.00 | 1,345.00 | 1,355.00 | 6,136.62 | 11,202 |
| 2022-07-21 | 1,360.00 | 1,375.00 | 1,350.00 | 1,365.00 | 6,181.91 | 17,457 |
| 2022-07-20 | 1,350.00 | 1,375.00 | 1,345.00 | 1,360.00 | 6,159.27 | 32,409 |
| 2022-07-19 | 1,325.00 | 1,355.00 | 1,315.00 | 1,350.00 | 6,113.98 | 27,480 |
| 2022-07-18 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 6,113.98 | 45,101 |
| 2022-07-15 | 1,305.00 | 1,320.00 | 1,265.00 | 1,300.00 | 5,887.53 | 22,327 |
| 2022-07-14 | 1,315.00 | 1,320.00 | 1,285.00 | 1,315.00 | 5,955.47 | 21,145 |
| 2022-07-13 | 1,270.00 | 1,310.00 | 1,265.00 | 1,305.00 | 5,910.18 | 29,224 |
| 2022-07-12 | 1,320.00 | 1,320.00 | 1,270.00 | 1,275.00 | 5,774.31 | 49,395 |
| 2022-07-11 | 1,345.00 | 1,365.00 | 1,325.00 | 1,340.00 | 6,068.69 | 18,398 |
| 2022-07-08 | 1,325.00 | 1,375.00 | 1,325.00 | 1,350.00 | 6,113.98 | 41,507 |
| 2022-07-07 | 1,300.00 | 1,340.00 | 1,300.00 | 1,315.00 | 5,955.47 | 25,502 |
| 2022-07-06 | 1,315.00 | 1,325.00 | 1,285.00 | 1,310.00 | 5,932.82 | 20,932 |
| 2022-07-05 | 1,245.00 | 1,315.00 | 1,245.00 | 1,315.00 | 5,955.47 | 22,532 |
| 2022-07-04 | 1,255.00 | 1,275.00 | 1,205.00 | 1,255.00 | 5,683.73 | 30,299 |
| 2022-07-01 | 1,285.00 | 1,305.00 | 1,235.00 | 1,250.00 | 5,661.09 | 27,542 |
| 2022-06-30 | 1,340.00 | 1,345.00 | 1,285.00 | 1,305.00 | 5,910.18 | 28,663 |
| 2022-06-29 | 1,300.00 | 1,365.00 | 1,300.00 | 1,360.00 | 6,159.27 | 25,813 |
| 2022-06-28 | 1,305.00 | 1,335.00 | 1,290.00 | 1,335.00 | 6,046.04 | 31,670 |
| 2022-06-27 | 1,275.00 | 1,330.00 | 1,250.00 | 1,320.00 | 5,978.11 | 46,995 |
| 2022-06-24 | 1,180.00 | 1,275.00 | 1,175.00 | 1,275.00 | 5,774.31 | 76,027 |
| 2022-06-23 | 1,220.00 | 1,250.00 | 1,170.00 | 1,180.00 | 5,344.07 | 83,452 |
| 2022-06-22 | 1,330.00 | 1,335.00 | 1,200.00 | 1,230.00 | 5,570.51 | 108,767 |
| 2022-06-21 | 1,310.00 | 1,335.00 | 1,285.00 | 1,320.00 | 5,978.11 | 46,984 |
| 2022-06-20 | 1,395.00 | 1,395.00 | 1,290.00 | 1,310.00 | 5,932.82 | 63,660 |
| 2022-06-17 | 1,340.00 | 1,400.00 | 1,325.00 | 1,395.00 | 6,317.78 | 60,637 |
| 2022-06-16 | 1,380.00 | 1,460.00 | 1,380.00 | 1,385.00 | 6,272.49 | 127,803 |
| 2022-06-15 | 1,470.00 | 1,485.00 | 1,390.00 | 1,405.00 | 6,363.07 | 57,654 |
| 2022-06-14 | 1,465.00 | 1,500.00 | 1,425.00 | 1,485.00 | 6,725.38 | 70,726 |
| 2022-06-13 | 1,550.00 | 1,550.00 | 1,490.00 | 1,490.00 | 6,748.02 | 70,758 |
| 2022-06-10 | 1,595.00 | 1,595.00 | 1,575.00 | 1,590.00 | 7,200.91 | 28,866 |
| 2022-06-09 | 1,610.00 | 1,620.00 | 1,590.00 | 1,610.00 | 7,291.48 | 33,690 |
| 2022-06-08 | 1,625.00 | 1,640.00 | 1,610.00 | 1,630.00 | 7,382.06 | 34,740 |
| 2022-06-07 | 1,670.00 | 1,680.00 | 1,625.00 | 1,625.00 | 7,359.42 | 52,770 |
| 2022-06-03 | 1,675.00 | 1,690.00 | 1,660.00 | 1,690.00 | 7,653.79 | 38,223 |
| 2022-06-02 | 1,660.00 | 1,680.00 | 1,655.00 | 1,680.00 | 7,608.51 | 35,070 |
| 2022-05-31 | 1,655.00 | 1,685.00 | 1,645.00 | 1,685.00 | 7,631.15 | 49,667 |
| 2022-05-30 | 1,640.00 | 1,675.00 | 1,635.00 | 1,665.00 | 7,540.57 | 57,310 |
| 2022-05-27 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 7,382.06 | 37,353 |
| 2022-05-26 | 1,635.00 | 1,660.00 | 1,605.00 | 1,610.00 | 7,291.48 | 53,462 |
| 2022-05-25 | 1,580.00 | 1,620.00 | 1,540.00 | 1,595.00 | 7,223.55 | 73,029 |
| 2022-05-24 | 1,620.00 | 1,625.00 | 1,575.00 | 1,575.00 | 7,132.97 | 36,995 |
| 2022-05-23 | 1,610.00 | 1,635.00 | 1,585.00 | 1,615.00 | 7,314.13 | 44,152 |
| 2022-05-20 | 1,565.00 | 1,605.00 | 1,565.00 | 1,595.00 | 7,223.55 | 61,954 |
| 2022-05-19 | 1,560.00 | 1,580.00 | 1,530.00 | 1,565.00 | 7,087.69 | 162,703 |
| 2022-05-18 | 1,685.00 | 1,710.00 | 1,590.00 | 1,605.00 | 7,268.84 | 252,719 |
| 2022-05-17 | 1,720.00 | 1,730.00 | 1,665.00 | 1,695.00 | 7,676.44 | 81,725 |
| 2022-05-16 | 1,710.00 | 1,750.00 | 1,705.00 | 1,720.00 | 7,789.66 | 63,446 |
| 2022-05-13 | 1,660.00 | 1,710.00 | 1,660.00 | 1,685.00 | 7,631.15 | 72,024 |
| 2022-05-12 | 1,700.00 | 1,730.00 | 1,660.00 | 1,665.00 | 7,540.57 | 121,222 |
| 2022-05-11 | 1,695.00 | 1,770.00 | 1,690.00 | 1,735.00 | 7,857.59 | 72,020 |
| 2022-05-10 | 1,690.00 | 1,735.00 | 1,635.00 | 1,705.00 | 7,721.73 | 152,296 |
| 2022-05-09 | 1,825.00 | 1,855.00 | 1,730.00 | 1,735.00 | 7,857.59 | 218,468 |
| 2022-05-06 | 1,905.00 | 1,925.00 | 1,815.00 | 1,855.00 | 8,401.06 | 238,923 |
| 2022-05-04 | 1,950.00 | 1,980.00 | 1,920.00 | 1,950.00 | 8,831.30 | 215,667 |
| 2022-05-03 | 2,050.00 | 2,050.00 | 1,955.00 | 1,960.00 | 8,876.59 | 264,849 |
| 2022-05-02 | 2,010.00 | 2,060.00 | 1,985.00 | 2,050.00 | 9,284.19 | 292,171 |
| 2022-04-29 | 2,010.00 | 2,110.00 | 1,940.00 | 2,040.00 | 9,238.90 | 1,449,246 |
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.