Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 10,920
-30 (-0.27%)
At close: Jan 23, 2026
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10,950.00 | 11,070.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.27% | 12,626 |
| Jan 22, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.35% | 8,516 |
| Jan 21, 2026 | 11,070.00 | 11,630.00 | 10,950.00 | 11,100.00 | 11,100.00 | 0.09% | 15,062 |
| Jan 20, 2026 | 11,430.00 | 11,430.00 | 11,040.00 | 11,090.00 | 11,090.00 | -2.46% | 14,330 |
| Jan 19, 2026 | 11,150.00 | 13,150.00 | 10,910.00 | 11,370.00 | 11,370.00 | 2.06% | 135,867 |
| Jan 16, 2026 | 11,200.00 | 11,500.00 | 10,710.00 | 11,140.00 | 11,140.00 | 1.83% | 31,400 |
| Jan 15, 2026 | 10,530.00 | 11,140.00 | 10,510.00 | 10,940.00 | 10,940.00 | 3.89% | 13,751 |
| Jan 14, 2026 | 10,500.00 | 10,770.00 | 10,350.00 | 10,530.00 | 10,530.00 | 0.29% | 9,459 |
| Jan 13, 2026 | 10,440.00 | 10,890.00 | 10,440.00 | 10,500.00 | 10,500.00 | 0.57% | 7,415 |
| Jan 12, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,440.00 | 10,440.00 | -1.60% | 17,925 |
| Jan 9, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,610.00 | 10,610.00 | -0.84% | 24,856 |
| Jan 8, 2026 | 10,190.00 | 12,900.00 | 10,130.00 | 10,700.00 | 10,700.00 | 4.80% | 381,268 |
| Jan 7, 2026 | 10,190.00 | 10,260.00 | 10,090.00 | 10,210.00 | 10,210.00 | - | 3,464 |
| Jan 6, 2026 | 10,430.00 | 10,610.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.78% | 3,527 |
| Jan 5, 2026 | 10,250.00 | 10,330.00 | 10,200.00 | 10,290.00 | 10,290.00 | -0.39% | 1,662 |
| Jan 2, 2026 | 10,250.00 | 10,420.00 | 10,190.00 | 10,330.00 | 10,330.00 | 0.29% | 6,584 |
| Dec 30, 2025 | 10,020.00 | 10,350.00 | 9,970.00 | 10,300.00 | 10,300.00 | 3.00% | 7,674 |
| Dec 29, 2025 | 10,100.00 | 10,130.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.99% | 7,454 |
| Dec 26, 2025 | 10,190.00 | 10,190.00 | 10,040.00 | 10,100.00 | 9,950.00 | -0.49% | 6,502 |
| Dec 24, 2025 | 10,200.00 | 10,260.00 | 10,140.00 | 10,150.00 | 9,999.26 | -0.49% | 1,174 |
| Dec 23, 2025 | 10,230.00 | 10,430.00 | 10,190.00 | 10,200.00 | 10,048.51 | -0.58% | 8,348 |
| Dec 22, 2025 | 10,410.00 | 10,410.00 | 10,230.00 | 10,260.00 | 10,107.62 | -1.72% | 5,409 |
| Dec 19, 2025 | 10,300.00 | 10,450.00 | 10,250.00 | 10,440.00 | 10,284.95 | 1.36% | 5,279 |
| Dec 18, 2025 | 10,430.00 | 10,490.00 | 10,210.00 | 10,300.00 | 10,147.03 | -1.34% | 1,966 |
| Dec 17, 2025 | 10,450.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,284.95 | 0.29% | 1,171 |
| Dec 16, 2025 | 10,600.00 | 10,690.00 | 10,230.00 | 10,410.00 | 10,255.40 | -1.79% | 4,067 |
| Dec 15, 2025 | 10,340.00 | 10,710.00 | 10,330.00 | 10,600.00 | 10,442.57 | 2.51% | 5,723 |
| Dec 12, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,340.00 | 10,186.44 | - | 1,642 |
| Dec 11, 2025 | 10,200.00 | 10,910.00 | 10,200.00 | 10,340.00 | 10,186.44 | 1.47% | 8,361 |
| Dec 10, 2025 | 10,180.00 | 10,390.00 | 10,120.00 | 10,190.00 | 10,038.66 | 0.10% | 2,781 |
| Dec 9, 2025 | 10,160.00 | 10,270.00 | 10,110.00 | 10,180.00 | 10,028.81 | -0.39% | 6,851 |
| Dec 8, 2025 | 10,700.00 | 10,700.00 | 10,150.00 | 10,220.00 | 10,068.22 | -0.87% | 4,586 |
| Dec 5, 2025 | 10,300.00 | 10,410.00 | 10,200.00 | 10,310.00 | 10,156.88 | 0.10% | 7,534 |
| Dec 4, 2025 | 10,340.00 | 10,610.00 | 10,220.00 | 10,300.00 | 10,147.03 | -1.90% | 4,429 |
| Dec 3, 2025 | 10,430.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,344.06 | -0.10% | 5,074 |
| Dec 2, 2025 | 10,690.00 | 10,700.00 | 10,350.00 | 10,510.00 | 10,353.91 | 0.10% | 4,214 |
| Dec 1, 2025 | 10,850.00 | 10,850.00 | 10,420.00 | 10,500.00 | 10,344.06 | -0.85% | 5,077 |
| Nov 28, 2025 | 10,370.00 | 10,600.00 | 10,150.00 | 10,590.00 | 10,432.72 | 2.72% | 48,662 |
| Nov 27, 2025 | 10,590.00 | 10,590.00 | 10,220.00 | 10,310.00 | 10,156.88 | -1.81% | 10,485 |
| Nov 26, 2025 | 10,640.00 | 10,640.00 | 10,330.00 | 10,500.00 | 10,344.06 | 0.57% | 3,745 |
| Nov 25, 2025 | 10,420.00 | 10,590.00 | 10,420.00 | 10,440.00 | 10,284.95 | -0.57% | 3,239 |
| Nov 24, 2025 | 10,610.00 | 10,660.00 | 10,280.00 | 10,500.00 | 10,344.06 | -0.94% | 12,028 |
| Nov 21, 2025 | 10,630.00 | 10,840.00 | 10,230.00 | 10,600.00 | 10,442.57 | -1.40% | 3,485 |
| Nov 20, 2025 | 10,810.00 | 10,930.00 | 10,190.00 | 10,750.00 | 10,590.35 | -0.56% | 6,474 |
| Nov 19, 2025 | 10,690.00 | 10,870.00 | 10,400.00 | 10,810.00 | 10,649.46 | 1.69% | 12,578 |
| Nov 18, 2025 | 10,600.00 | 10,690.00 | 10,130.00 | 10,630.00 | 10,472.13 | 1.72% | 21,566 |
| Nov 17, 2025 | 10,600.00 | 10,600.00 | 10,240.00 | 10,450.00 | 10,294.80 | 1.75% | 6,026 |
| Nov 14, 2025 | 10,300.00 | 10,660.00 | 10,200.00 | 10,270.00 | 10,117.48 | -0.87% | 7,018 |
| Nov 13, 2025 | 10,430.00 | 10,630.00 | 10,360.00 | 10,360.00 | 10,206.14 | -0.67% | 6,222 |
| Nov 12, 2025 | 10,450.00 | 10,610.00 | 10,350.00 | 10,430.00 | 10,275.10 | -0.19% | 11,549 |