Sewha P&C INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,505.00 | 1,505.00 | 1,395.00 | 1,395.00 | 6,317.78 | 98,135 |
| 2022-01-26 | 1,490.00 | 1,525.00 | 1,470.00 | 1,490.00 | 6,748.02 | 68,753 |
| 2022-01-25 | 1,590.00 | 1,600.00 | 1,450.00 | 1,490.00 | 6,748.02 | 154,272 |
| 2022-01-24 | 1,650.00 | 1,685.00 | 1,560.00 | 1,585.00 | 7,178.26 | 141,531 |
| 2022-01-21 | 1,635.00 | 1,720.00 | 1,615.00 | 1,655.00 | 7,495.28 | 285,356 |
| 2022-01-20 | 1,520.00 | 1,635.00 | 1,520.00 | 1,635.00 | 7,404.71 | 92,883 |
| 2022-01-19 | 1,570.00 | 1,585.00 | 1,515.00 | 1,520.00 | 6,883.89 | 118,694 |
| 2022-01-18 | 1,575.00 | 1,730.00 | 1,575.00 | 1,595.00 | 7,223.55 | 359,055 |
| 2022-01-17 | 1,655.00 | 1,665.00 | 1,570.00 | 1,580.00 | 7,155.62 | 166,412 |
| 2022-01-14 | 1,620.00 | 1,770.00 | 1,605.00 | 1,650.00 | 7,472.64 | 529,666 |
| 2022-01-13 | 1,630.00 | 1,645.00 | 1,605.00 | 1,620.00 | 7,336.77 | 106,167 |
| 2022-01-12 | 1,605.00 | 1,660.00 | 1,605.00 | 1,615.00 | 7,314.13 | 54,853 |
| 2022-01-11 | 1,660.00 | 1,670.00 | 1,595.00 | 1,600.00 | 7,246.20 | 96,348 |
| 2022-01-10 | 1,680.00 | 1,770.00 | 1,650.00 | 1,660.00 | 7,517.93 | 298,014 |
| 2022-01-07 | 1,730.00 | 1,730.00 | 1,645.00 | 1,670.00 | 7,563.22 | 204,701 |
| 2022-01-06 | 1,610.00 | 1,940.00 | 1,585.00 | 1,730.00 | 7,834.95 | 1,594,766 |
| 2022-01-05 | 1,585.00 | 1,680.00 | 1,580.00 | 1,630.00 | 7,382.06 | 223,277 |
| 2022-01-04 | 1,580.00 | 1,590.00 | 1,555.00 | 1,585.00 | 7,178.26 | 42,529 |
| 2022-01-03 | 1,530.00 | 1,585.00 | 1,530.00 | 1,570.00 | 7,110.33 | 42,741 |
| 2021-12-30 | 1,560.00 | 1,565.00 | 1,530.00 | 1,530.00 | 6,929.17 | 35,648 |
| 2021-12-29 | 1,545.00 | 1,560.00 | 1,535.00 | 1,555.00 | 7,042.40 | 37,863 |
| 2021-12-28 | 1,520.00 | 1,610.00 | 1,515.00 | 1,540.00 | 6,906.53 | 101,017 |
| 2021-12-27 | 1,520.00 | 1,540.00 | 1,510.00 | 1,515.00 | 6,794.41 | 22,705 |
| 2021-12-24 | 1,540.00 | 1,555.00 | 1,520.00 | 1,520.00 | 6,816.84 | 28,068 |
| 2021-12-23 | 1,490.00 | 1,575.00 | 1,490.00 | 1,520.00 | 6,816.84 | 118,200 |
| 2021-12-22 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 6,659.87 | 23,678 |
| 2021-12-21 | 1,470.00 | 1,480.00 | 1,445.00 | 1,470.00 | 6,592.60 | 26,663 |
| 2021-12-20 | 1,500.00 | 1,545.00 | 1,455.00 | 1,480.00 | 6,637.44 | 50,916 |
| 2021-12-17 | 1,510.00 | 1,545.00 | 1,495.00 | 1,510.00 | 6,771.99 | 46,622 |
| 2021-12-16 | 1,510.00 | 1,515.00 | 1,490.00 | 1,495.00 | 6,704.72 | 32,627 |
| 2021-12-15 | 1,515.00 | 1,540.00 | 1,490.00 | 1,500.00 | 6,727.14 | 33,431 |
| 2021-12-14 | 1,520.00 | 1,535.00 | 1,500.00 | 1,520.00 | 6,816.84 | 22,719 |
| 2021-12-13 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 6,906.53 | 21,295 |
| 2021-12-10 | 1,535.00 | 1,545.00 | 1,520.00 | 1,530.00 | 6,861.68 | 17,159 |
| 2021-12-09 | 1,530.00 | 1,550.00 | 1,530.00 | 1,540.00 | 6,906.53 | 20,706 |
| 2021-12-08 | 1,540.00 | 1,555.00 | 1,520.00 | 1,530.00 | 6,861.68 | 30,293 |
| 2021-12-07 | 1,530.00 | 1,545.00 | 1,500.00 | 1,530.00 | 6,861.68 | 39,765 |
| 2021-12-06 | 1,515.00 | 1,535.00 | 1,490.00 | 1,530.00 | 6,861.68 | 26,783 |
| 2021-12-03 | 1,495.00 | 1,540.00 | 1,480.00 | 1,515.00 | 6,794.41 | 34,958 |
| 2021-12-02 | 1,435.00 | 1,500.00 | 1,425.00 | 1,495.00 | 6,704.72 | 43,310 |
| 2021-12-01 | 1,400.00 | 1,460.00 | 1,355.00 | 1,435.00 | 6,435.63 | 73,397 |
| 2021-11-30 | 1,505.00 | 1,510.00 | 1,405.00 | 1,425.00 | 6,390.78 | 95,562 |
| 2021-11-29 | 1,415.00 | 1,530.00 | 1,415.00 | 1,505.00 | 6,749.56 | 104,945 |
| 2021-11-26 | 1,550.00 | 1,565.00 | 1,475.00 | 1,480.00 | 6,637.44 | 83,422 |
| 2021-11-25 | 1,580.00 | 1,590.00 | 1,550.00 | 1,565.00 | 7,018.65 | 38,154 |
| 2021-11-24 | 1,560.00 | 1,595.00 | 1,555.00 | 1,580.00 | 7,085.92 | 38,275 |
| 2021-11-23 | 1,560.00 | 1,590.00 | 1,550.00 | 1,570.00 | 7,041.07 | 25,632 |
| 2021-11-22 | 1,585.00 | 1,585.00 | 1,545.00 | 1,565.00 | 7,018.65 | 42,608 |
| 2021-11-19 | 1,565.00 | 1,590.00 | 1,550.00 | 1,585.00 | 7,108.34 | 51,936 |
| 2021-11-18 | 1,590.00 | 1,605.00 | 1,550.00 | 1,580.00 | 7,085.92 | 41,303 |
| 2021-11-17 | 1,640.00 | 1,645.00 | 1,585.00 | 1,590.00 | 7,130.77 | 70,005 |
| 2021-11-16 | 1,695.00 | 1,695.00 | 1,625.00 | 1,645.00 | 7,377.43 | 54,031 |
| 2021-11-15 | 1,680.00 | 1,705.00 | 1,645.00 | 1,695.00 | 7,601.67 | 45,855 |
| 2021-11-12 | 1,590.00 | 1,680.00 | 1,590.00 | 1,670.00 | 7,489.55 | 58,727 |
| 2021-11-11 | 1,595.00 | 1,635.00 | 1,550.00 | 1,605.00 | 7,198.04 | 76,511 |
| 2021-11-10 | 1,695.00 | 1,695.00 | 1,630.00 | 1,630.00 | 7,310.16 | 73,982 |
| 2021-11-09 | 1,715.00 | 1,745.00 | 1,680.00 | 1,705.00 | 7,646.52 | 37,896 |
| 2021-11-08 | 1,670.00 | 1,725.00 | 1,625.00 | 1,715.00 | 7,691.36 | 72,918 |
| 2021-11-05 | 1,695.00 | 1,710.00 | 1,655.00 | 1,675.00 | 7,511.97 | 88,122 |
| 2021-11-04 | 1,750.00 | 1,765.00 | 1,700.00 | 1,710.00 | 7,668.94 | 88,250 |
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.