Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 10,880
+230 (2.16%)
At close: Oct 2, 2025
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,780.00 | 11,100.00 | 10,460.00 | 10,900.00 | 10,900.00 | 0.18% | 14,016 |
| Oct 2, 2025 | 10,640.00 | 11,030.00 | 10,620.00 | 10,880.00 | 10,880.00 | 2.16% | 16,682 |
| Oct 1, 2025 | 10,730.00 | 11,250.00 | 10,570.00 | 10,650.00 | 10,650.00 | -3.45% | 22,709 |
| Sep 30, 2025 | 11,390.00 | 11,860.00 | 10,320.00 | 11,030.00 | 11,030.00 | -4.00% | 109,084 |
| Sep 29, 2025 | 10,540.00 | 13,420.00 | 10,430.00 | 11,490.00 | 11,490.00 | 9.01% | 524,526 |
| Sep 26, 2025 | 10,580.00 | 10,790.00 | 10,400.00 | 10,540.00 | 10,540.00 | -1.50% | 9,042 |
| Sep 25, 2025 | 10,700.00 | 11,000.00 | 10,330.00 | 10,700.00 | 10,700.00 | - | 19,359 |
| Sep 24, 2025 | 10,780.00 | 11,000.00 | 10,070.00 | 10,700.00 | 10,700.00 | 0.85% | 25,436 |
| Sep 23, 2025 | 10,180.00 | 10,800.00 | 9,930.00 | 10,610.00 | 10,610.00 | 4.22% | 22,211 |
| Sep 22, 2025 | 10,280.00 | 10,390.00 | 10,030.00 | 10,180.00 | 10,180.00 | -0.97% | 9,445 |
| Sep 19, 2025 | 10,070.00 | 10,300.00 | 9,970.00 | 10,280.00 | 10,280.00 | 2.09% | 10,077 |
| Sep 18, 2025 | 10,060.00 | 10,070.00 | 9,910.00 | 10,070.00 | 10,070.00 | 1.10% | 2,349 |
| Sep 17, 2025 | 9,920.00 | 10,090.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.71% | 5,421 |
| Sep 16, 2025 | 9,750.00 | 10,020.00 | 9,750.00 | 9,890.00 | 9,890.00 | 1.02% | 5,933 |
| Sep 15, 2025 | 9,870.00 | 9,870.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.81% | 6,275 |
| Sep 12, 2025 | 9,800.00 | 9,900.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1.23% | 6,157 |
| Sep 11, 2025 | 9,690.00 | 9,850.00 | 9,520.00 | 9,750.00 | 9,750.00 | 1.56% | 9,159 |
| Sep 10, 2025 | 9,790.00 | 9,880.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.94% | 11,345 |
| Sep 9, 2025 | 9,770.00 | 9,960.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.20% | 3,513 |
| Sep 8, 2025 | 9,900.00 | 9,960.00 | 9,650.00 | 9,770.00 | 9,770.00 | -1.21% | 16,157 |
| Sep 5, 2025 | 9,920.00 | 9,940.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.30% | 4,563 |
| Sep 4, 2025 | 9,800.00 | 10,040.00 | 9,740.00 | 9,920.00 | 9,920.00 | 1.22% | 2,951 |
| Sep 3, 2025 | 9,840.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 13,162 |
| Sep 2, 2025 | 10,630.00 | 10,900.00 | 9,640.00 | 9,900.00 | 9,900.00 | -7.48% | 45,652 |
| Sep 1, 2025 | 10,960.00 | 10,970.00 | 10,660.00 | 10,700.00 | 10,700.00 | -2.46% | 6,518 |
| Aug 29, 2025 | 11,030.00 | 11,120.00 | 10,730.00 | 10,970.00 | 10,970.00 | -0.54% | 9,543 |
| Aug 28, 2025 | 10,770.00 | 11,170.00 | 10,690.00 | 11,030.00 | 11,030.00 | 1.66% | 10,703 |
| Aug 27, 2025 | 10,680.00 | 10,900.00 | 10,430.00 | 10,850.00 | 10,850.00 | 1.31% | 19,340 |
| Aug 26, 2025 | 10,780.00 | 11,000.00 | 10,520.00 | 10,710.00 | 10,710.00 | -0.65% | 14,683 |
| Aug 25, 2025 | 10,820.00 | 10,900.00 | 10,620.00 | 10,780.00 | 10,780.00 | -1.19% | 11,919 |
| Aug 22, 2025 | 11,110.00 | 11,320.00 | 10,660.00 | 10,910.00 | 10,910.00 | 0.37% | 15,048 |
| Aug 21, 2025 | 11,000.00 | 11,200.00 | 10,750.00 | 10,870.00 | 10,870.00 | -0.73% | 6,801 |
| Aug 20, 2025 | 10,840.00 | 11,000.00 | 10,560.00 | 10,950.00 | 10,950.00 | 1.77% | 10,633 |
| Aug 19, 2025 | 10,520.00 | 11,130.00 | 10,500.00 | 10,760.00 | 10,760.00 | 1.51% | 36,340 |
| Aug 18, 2025 | 10,780.00 | 10,890.00 | 10,340.00 | 10,600.00 | 10,600.00 | -1.67% | 23,864 |
| Aug 14, 2025 | 10,690.00 | 11,500.00 | 10,610.00 | 10,780.00 | 10,780.00 | 0.09% | 13,779 |
| Aug 13, 2025 | 10,870.00 | 11,110.00 | 10,610.00 | 10,770.00 | 10,770.00 | -0.92% | 14,897 |
| Aug 12, 2025 | 11,020.00 | 11,020.00 | 10,700.00 | 10,870.00 | 10,870.00 | -1.81% | 11,526 |
| Aug 11, 2025 | 10,600.00 | 11,130.00 | 10,520.00 | 11,070.00 | 11,070.00 | 2.31% | 30,516 |
| Aug 8, 2025 | 10,890.00 | 10,890.00 | 10,330.00 | 10,820.00 | 10,820.00 | 0.37% | 30,348 |
| Aug 7, 2025 | 10,600.00 | 10,800.00 | 10,570.00 | 10,780.00 | 10,780.00 | 0.75% | 14,085 |
| Aug 6, 2025 | 10,640.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | -0.83% | 28,369 |
| Aug 5, 2025 | 10,050.00 | 10,850.00 | 10,050.00 | 10,790.00 | 10,790.00 | 6.31% | 51,814 |
| Aug 4, 2025 | 10,290.00 | 10,290.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.40% | 6,263 |
| Aug 1, 2025 | 10,020.00 | 10,300.00 | 10,000.00 | 10,110.00 | 10,110.00 | -0.30% | 30,489 |
| Jul 31, 2025 | 10,020.00 | 10,180.00 | 9,960.00 | 10,140.00 | 10,140.00 | 0.90% | 11,319 |
| Jul 30, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,050.00 | 10,050.00 | -1.08% | 11,041 |
| Jul 29, 2025 | 9,890.00 | 10,300.00 | 9,850.00 | 10,160.00 | 10,160.00 | 2.73% | 37,272 |
| Jul 28, 2025 | 9,870.00 | 10,100.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.90% | 13,909 |
| Jul 25, 2025 | 9,870.00 | 10,050.00 | 9,860.00 | 9,980.00 | 9,980.00 | 1.11% | 9,902 |