Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,060
+90 (0.90%)
Last updated: Oct 30, 2025, 10:02 AM KST

Sewon Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,030.0010,300.009,910.009,940.009,940.00-0.30%5,312
Oct 29, 202510,020.0010,110.009,910.009,970.009,970.00-0.50%6,223
Oct 28, 202510,070.0010,160.009,970.0010,020.0010,020.000.10%4,634
Oct 27, 202510,070.0010,230.009,960.0010,010.0010,010.00-0.60%11,558
Oct 24, 202510,070.0010,300.009,950.0010,070.0010,070.00-10,205
Oct 23, 202510,300.0010,300.009,960.0010,070.0010,070.00-0.40%3,739
Oct 22, 202510,150.0010,300.0010,020.0010,110.0010,110.00-0.39%4,562
Oct 21, 20259,970.0010,150.009,920.0010,150.0010,150.001.81%4,104
Oct 20, 202510,200.0010,370.009,900.009,970.009,970.00-2.25%18,919
Oct 17, 202510,660.0010,660.0010,120.0010,200.0010,200.00-4.32%20,694
Oct 16, 202510,570.0010,930.0010,550.0010,660.0010,660.001.14%10,494
Oct 15, 202510,360.0010,690.0010,360.0010,540.0010,540.000.76%2,963
Oct 14, 202510,570.0010,610.0010,260.0010,460.0010,460.00-1.04%12,751
Oct 13, 202510,780.0011,000.0010,570.0010,570.0010,570.00-3.03%11,498
Oct 10, 202510,780.0011,100.0010,460.0010,900.0010,900.000.18%14,016
Oct 2, 202510,640.0011,030.0010,620.0010,880.0010,880.002.16%16,682
Oct 1, 202510,730.0011,250.0010,570.0010,650.0010,650.00-3.45%22,709
Sep 30, 202511,390.0011,860.0010,320.0011,030.0011,030.00-4.00%109,084
Sep 29, 202510,540.0013,420.0010,430.0011,490.0011,490.009.01%524,526
Sep 26, 202510,580.0010,790.0010,400.0010,540.0010,540.00-1.50%9,042
Sep 25, 202510,700.0011,000.0010,330.0010,700.0010,700.00-19,359
Sep 24, 202510,780.0011,000.0010,070.0010,700.0010,700.000.85%25,436
Sep 23, 202510,180.0010,800.009,930.0010,610.0010,610.004.22%22,211
Sep 22, 202510,280.0010,390.0010,030.0010,180.0010,180.00-0.97%9,445
Sep 19, 202510,070.0010,300.009,970.0010,280.0010,280.002.09%10,077
Sep 18, 202510,060.0010,070.009,910.0010,070.0010,070.001.10%2,349
Sep 17, 20259,920.0010,090.009,900.009,960.009,960.000.71%5,421
Sep 16, 20259,750.0010,020.009,750.009,890.009,890.001.02%5,933
Sep 15, 20259,870.009,870.009,730.009,790.009,790.00-0.81%6,275
Sep 12, 20259,800.009,900.009,610.009,870.009,870.001.23%6,157
Sep 11, 20259,690.009,850.009,520.009,750.009,750.001.56%9,159
Sep 10, 20259,790.009,880.009,600.009,600.009,600.00-1.94%11,345
Sep 9, 20259,770.009,960.009,650.009,790.009,790.000.20%3,513
Sep 8, 20259,900.009,960.009,650.009,770.009,770.00-1.21%16,157
Sep 5, 20259,920.009,940.009,800.009,890.009,890.00-0.30%4,563
Sep 4, 20259,800.0010,040.009,740.009,920.009,920.001.22%2,951
Sep 3, 20259,840.009,980.009,750.009,800.009,800.00-1.01%13,162
Sep 2, 202510,630.0010,900.009,640.009,900.009,900.00-7.48%45,652
Sep 1, 202510,960.0010,970.0010,660.0010,700.0010,700.00-2.46%6,518
Aug 29, 202511,030.0011,120.0010,730.0010,970.0010,970.00-0.54%9,543
Aug 28, 202510,770.0011,170.0010,690.0011,030.0011,030.001.66%10,703
Aug 27, 202510,680.0010,900.0010,430.0010,850.0010,850.001.31%19,340
Aug 26, 202510,780.0011,000.0010,520.0010,710.0010,710.00-0.65%14,683
Aug 25, 202510,820.0010,900.0010,620.0010,780.0010,780.00-1.19%11,919
Aug 22, 202511,110.0011,320.0010,660.0010,910.0010,910.000.37%15,048
Aug 21, 202511,000.0011,200.0010,750.0010,870.0010,870.00-0.73%6,801
Aug 20, 202510,840.0011,000.0010,560.0010,950.0010,950.001.77%10,633
Aug 19, 202510,520.0011,130.0010,500.0010,760.0010,760.001.51%36,340
Aug 18, 202510,780.0010,890.0010,340.0010,600.0010,600.00-1.67%23,864
Aug 14, 202510,690.0011,500.0010,610.0010,780.0010,780.000.09%13,779