Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 1,950.00 | 1,995.00 | 1,900.00 | 1,990.00 | 9,012.46 | 498,723 |
| 2022-04-27 | 1,970.00 | 2,000.00 | 1,910.00 | 1,915.00 | 8,672.79 | 644,412 |
| 2022-04-26 | 1,855.00 | 2,150.00 | 1,855.00 | 2,030.00 | 9,193.61 | 3,083,482 |
| 2022-04-25 | 1,835.00 | 1,925.00 | 1,835.00 | 1,850.00 | 8,378.41 | 117,596 |
| 2022-04-22 | 1,855.00 | 1,910.00 | 1,825.00 | 1,890.00 | 8,559.57 | 177,655 |
| 2022-04-21 | 1,885.00 | 1,910.00 | 1,865.00 | 1,870.00 | 8,468.99 | 89,803 |
| 2022-04-20 | 1,905.00 | 1,925.00 | 1,880.00 | 1,900.00 | 8,604.86 | 96,056 |
| 2022-04-19 | 1,895.00 | 1,915.00 | 1,870.00 | 1,880.00 | 8,514.28 | 122,442 |
| 2022-04-18 | 1,905.00 | 1,950.00 | 1,890.00 | 1,895.00 | 8,582.21 | 175,469 |
| 2022-04-15 | 1,855.00 | 1,930.00 | 1,825.00 | 1,905.00 | 8,627.50 | 427,349 |
| 2022-04-14 | 1,820.00 | 1,895.00 | 1,795.00 | 1,860.00 | 8,423.70 | 364,198 |
| 2022-04-13 | 1,960.00 | 2,000.00 | 1,780.00 | 1,790.00 | 8,106.68 | 681,098 |
| 2022-04-12 | 1,875.00 | 1,890.00 | 1,825.00 | 1,860.00 | 8,423.70 | 275,006 |
| 2022-04-11 | 1,830.00 | 1,880.00 | 1,790.00 | 1,875.00 | 8,491.64 | 133,641 |
| 2022-04-08 | 1,815.00 | 1,830.00 | 1,750.00 | 1,790.00 | 8,106.68 | 135,788 |
| 2022-04-07 | 1,835.00 | 1,875.00 | 1,795.00 | 1,815.00 | 8,219.90 | 131,239 |
| 2022-04-06 | 1,875.00 | 1,925.00 | 1,800.00 | 1,835.00 | 8,310.48 | 258,871 |
| 2022-04-05 | 1,885.00 | 1,910.00 | 1,850.00 | 1,880.00 | 8,514.28 | 196,557 |
| 2022-04-04 | 1,820.00 | 1,935.00 | 1,805.00 | 1,885.00 | 8,536.92 | 832,437 |
| 2022-04-01 | 1,735.00 | 1,845.00 | 1,715.00 | 1,790.00 | 8,106.68 | 716,866 |
| 2022-03-31 | 1,705.00 | 1,745.00 | 1,705.00 | 1,735.00 | 7,857.59 | 86,532 |
| 2022-03-30 | 1,710.00 | 1,720.00 | 1,690.00 | 1,715.00 | 7,767.02 | 39,739 |
| 2022-03-29 | 1,695.00 | 1,720.00 | 1,680.00 | 1,700.00 | 7,699.08 | 79,114 |
| 2022-03-28 | 1,685.00 | 1,700.00 | 1,675.00 | 1,700.00 | 7,699.08 | 43,117 |
| 2022-03-25 | 1,710.00 | 1,715.00 | 1,680.00 | 1,700.00 | 7,699.08 | 56,394 |
| 2022-03-24 | 1,695.00 | 1,710.00 | 1,680.00 | 1,705.00 | 7,721.73 | 60,252 |
| 2022-03-23 | 1,740.00 | 1,740.00 | 1,690.00 | 1,700.00 | 7,699.08 | 139,183 |
| 2022-03-22 | 1,745.00 | 1,750.00 | 1,715.00 | 1,730.00 | 7,834.95 | 64,962 |
| 2022-03-21 | 1,720.00 | 1,750.00 | 1,705.00 | 1,740.00 | 7,880.24 | 110,744 |
| 2022-03-18 | 1,730.00 | 1,740.00 | 1,705.00 | 1,705.00 | 7,721.73 | 69,314 |
| 2022-03-17 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 7,834.95 | 142,181 |
| 2022-03-16 | 1,720.00 | 1,720.00 | 1,670.00 | 1,685.00 | 7,631.15 | 86,993 |
| 2022-03-15 | 1,650.00 | 1,705.00 | 1,650.00 | 1,685.00 | 7,631.15 | 69,429 |
| 2022-03-14 | 1,720.00 | 1,730.00 | 1,645.00 | 1,675.00 | 7,585.86 | 82,071 |
| 2022-03-11 | 1,680.00 | 1,730.00 | 1,675.00 | 1,730.00 | 7,834.95 | 100,223 |
| 2022-03-10 | 1,680.00 | 1,700.00 | 1,660.00 | 1,665.00 | 7,540.57 | 38,762 |
| 2022-03-08 | 1,635.00 | 1,715.00 | 1,615.00 | 1,640.00 | 7,427.35 | 85,436 |
| 2022-03-07 | 1,735.00 | 1,740.00 | 1,670.00 | 1,670.00 | 7,563.22 | 87,091 |
| 2022-03-04 | 1,740.00 | 1,750.00 | 1,710.00 | 1,735.00 | 7,857.59 | 75,931 |
| 2022-03-03 | 1,745.00 | 1,760.00 | 1,725.00 | 1,740.00 | 7,880.24 | 103,946 |
| 2022-03-02 | 1,710.00 | 1,785.00 | 1,685.00 | 1,745.00 | 7,902.88 | 275,854 |
| 2022-02-28 | 1,685.00 | 1,740.00 | 1,685.00 | 1,705.00 | 7,721.73 | 125,337 |
| 2022-02-25 | 1,680.00 | 1,710.00 | 1,660.00 | 1,705.00 | 7,721.73 | 117,218 |
| 2022-02-24 | 1,705.00 | 1,715.00 | 1,630.00 | 1,630.00 | 7,382.06 | 183,240 |
| 2022-02-23 | 1,735.00 | 1,770.00 | 1,695.00 | 1,720.00 | 7,789.66 | 136,836 |
| 2022-02-22 | 1,685.00 | 1,760.00 | 1,680.00 | 1,730.00 | 7,834.95 | 244,506 |
| 2022-02-21 | 1,705.00 | 1,775.00 | 1,700.00 | 1,740.00 | 7,880.24 | 198,705 |
| 2022-02-18 | 1,650.00 | 1,800.00 | 1,635.00 | 1,735.00 | 7,857.59 | 926,388 |
| 2022-02-17 | 1,670.00 | 1,760.00 | 1,590.00 | 1,670.00 | 7,563.22 | 583,271 |
| 2022-02-16 | 1,620.00 | 1,650.00 | 1,615.00 | 1,635.00 | 7,404.71 | 64,421 |
| 2022-02-15 | 1,585.00 | 1,660.00 | 1,565.00 | 1,590.00 | 7,200.91 | 120,071 |
| 2022-02-14 | 1,620.00 | 1,625.00 | 1,560.00 | 1,605.00 | 7,268.84 | 116,441 |
| 2022-02-11 | 1,670.00 | 1,705.00 | 1,640.00 | 1,645.00 | 7,450.00 | 138,104 |
| 2022-02-10 | 1,630.00 | 1,725.00 | 1,625.00 | 1,695.00 | 7,676.44 | 645,320 |
| 2022-02-09 | 1,640.00 | 1,650.00 | 1,615.00 | 1,630.00 | 7,382.06 | 71,788 |
| 2022-02-08 | 1,645.00 | 1,655.00 | 1,600.00 | 1,625.00 | 7,359.42 | 76,787 |
| 2022-02-07 | 1,620.00 | 1,665.00 | 1,605.00 | 1,625.00 | 7,359.42 | 174,034 |
| 2022-02-04 | 1,560.00 | 1,640.00 | 1,560.00 | 1,615.00 | 7,314.13 | 92,422 |
| 2022-02-03 | 1,480.00 | 1,590.00 | 1,480.00 | 1,570.00 | 7,110.33 | 96,959 |
| 2022-01-28 | 1,465.00 | 1,480.00 | 1,405.00 | 1,480.00 | 6,702.73 | 62,568 |
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.