Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 10,950
-350 (-3.10%)
At close: May 6, 2026
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 10,910.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,930.00 | -0.18% | 13,683 |
| May 6, 2026 | 11,160.00 | 11,290.00 | 10,880.00 | 10,950.00 | 10,950.00 | -3.10% | 14,985 |
| May 4, 2026 | 11,260.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | 0.44% | 10,987 |
| Apr 30, 2026 | 11,150.00 | 11,500.00 | 11,090.00 | 11,250.00 | 11,250.00 | 0.99% | 14,153 |
| Apr 29, 2026 | 11,160.00 | 11,160.00 | 10,970.00 | 11,140.00 | 11,140.00 | 0.18% | 7,604 |
| Apr 28, 2026 | 11,210.00 | 11,210.00 | 10,960.00 | 11,120.00 | 11,120.00 | -0.80% | 1,887 |
| Apr 27, 2026 | 11,050.00 | 11,230.00 | 10,900.00 | 11,210.00 | 11,210.00 | 1.91% | 2,455 |
| Apr 24, 2026 | 10,820.00 | 11,070.00 | 10,790.00 | 11,000.00 | 11,000.00 | 0.92% | 2,400 |
| Apr 23, 2026 | 11,030.00 | 11,120.00 | 10,700.00 | 10,900.00 | 10,900.00 | -1.18% | 33,939 |
| Apr 22, 2026 | 11,370.00 | 11,370.00 | 10,780.00 | 11,030.00 | 11,030.00 | -3.08% | 9,957 |
| Apr 21, 2026 | 12,350.00 | 12,350.00 | 11,070.00 | 11,380.00 | 11,380.00 | -3.48% | 19,210 |
| Apr 20, 2026 | 11,770.00 | 12,350.00 | 11,570.00 | 11,790.00 | 11,790.00 | 0.17% | 8,202 |
| Apr 17, 2026 | 11,040.00 | 11,830.00 | 11,000.00 | 11,770.00 | 11,770.00 | 6.90% | 15,648 |
| Apr 16, 2026 | 11,040.00 | 11,780.00 | 10,920.00 | 11,010.00 | 11,010.00 | -0.81% | 22,051 |
| Apr 15, 2026 | 11,000.00 | 11,300.00 | 10,930.00 | 11,100.00 | 11,100.00 | 1.74% | 8,016 |
| Apr 14, 2026 | 10,870.00 | 11,080.00 | 10,870.00 | 10,910.00 | 10,910.00 | 0.46% | 9,732 |
| Apr 13, 2026 | 10,920.00 | 10,920.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.55% | 4,205 |
| Apr 10, 2026 | 10,980.00 | 11,060.00 | 10,750.00 | 10,920.00 | 10,920.00 | 0.74% | 15,613 |
| Apr 9, 2026 | 11,030.00 | 11,030.00 | 10,820.00 | 10,840.00 | 10,840.00 | -1.81% | 2,364 |
| Apr 8, 2026 | 11,160.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | - | 6,595 |
| Apr 7, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.19% | 2,022 |
| Apr 6, 2026 | 10,820.00 | 11,000.00 | 10,820.00 | 10,910.00 | 10,910.00 | 0.09% | 7,023 |
| Apr 3, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.85% | 3,075 |
| Apr 2, 2026 | 12,000.00 | 12,000.00 | 10,720.00 | 11,220.00 | 11,220.00 | -2.86% | 1,913 |
| Apr 1, 2026 | 11,330.00 | 11,950.00 | 11,190.00 | 11,550.00 | 11,550.00 | 5.00% | 7,203 |
| Mar 31, 2026 | 11,770.00 | 11,770.00 | 10,600.00 | 11,000.00 | 11,000.00 | -3.76% | 7,161 |
| Mar 30, 2026 | 11,550.00 | 11,550.00 | 11,150.00 | 11,430.00 | 11,430.00 | -2.97% | 2,147 |
| Mar 27, 2026 | 12,200.00 | 12,200.00 | 11,380.00 | 11,780.00 | 11,780.00 | -1.59% | 1,385 |
| Mar 26, 2026 | 12,140.00 | 12,370.00 | 11,820.00 | 11,970.00 | 11,970.00 | -0.58% | 1,381 |
| Mar 25, 2026 | 12,220.00 | 12,350.00 | 12,010.00 | 12,040.00 | 12,040.00 | 0.33% | 2,510 |
| Mar 24, 2026 | 12,030.00 | 12,270.00 | 11,790.00 | 12,000.00 | 12,000.00 | -0.25% | 2,440 |
| Mar 23, 2026 | 12,250.00 | 12,400.00 | 11,810.00 | 12,030.00 | 12,030.00 | -3.84% | 6,354 |
| Mar 20, 2026 | 11,280.00 | 12,700.00 | 11,280.00 | 12,510.00 | 12,510.00 | 11.30% | 17,576 |
| Mar 19, 2026 | 11,350.00 | 11,730.00 | 11,230.00 | 11,240.00 | 11,240.00 | -1.32% | 6,192 |
| Mar 18, 2026 | 11,260.00 | 11,390.00 | 11,080.00 | 11,390.00 | 11,390.00 | 1.15% | 7,376 |
| Mar 17, 2026 | 11,510.00 | 11,510.00 | 11,080.00 | 11,260.00 | 11,260.00 | -2.17% | 5,340 |
| Mar 16, 2026 | 11,280.00 | 11,650.00 | 11,120.00 | 11,510.00 | 11,510.00 | 1.14% | 7,461 |
| Mar 13, 2026 | 11,370.00 | 11,390.00 | 11,060.00 | 11,380.00 | 11,380.00 | -0.09% | 6,056 |
| Mar 12, 2026 | 11,450.00 | 11,480.00 | 11,170.00 | 11,390.00 | 11,390.00 | -0.87% | 21,174 |
| Mar 11, 2026 | 11,180.00 | 11,930.00 | 11,150.00 | 11,490.00 | 11,490.00 | 1.95% | 6,390 |
| Mar 10, 2026 | 10,830.00 | 11,280.00 | 10,830.00 | 11,270.00 | 11,270.00 | 4.93% | 6,353 |
| Mar 9, 2026 | 11,570.00 | 11,570.00 | 10,560.00 | 10,740.00 | 10,740.00 | -7.17% | 36,969 |
| Mar 6, 2026 | 11,980.00 | 12,280.00 | 11,490.00 | 11,570.00 | 11,570.00 | -2.61% | 10,312 |
| Mar 5, 2026 | 11,840.00 | 12,000.00 | 11,580.00 | 11,880.00 | 11,880.00 | 5.98% | 7,745 |
| Mar 4, 2026 | 12,900.00 | 12,900.00 | 11,060.00 | 11,210.00 | 11,210.00 | -10.61% | 32,670 |
| Mar 3, 2026 | 12,480.00 | 14,000.00 | 12,010.00 | 12,540.00 | 12,540.00 | 0.24% | 11,671 |
| Feb 27, 2026 | 12,680.00 | 12,800.00 | 12,290.00 | 12,510.00 | 12,510.00 | -1.34% | 11,671 |
| Feb 26, 2026 | 12,290.00 | 12,810.00 | 12,080.00 | 12,680.00 | 12,680.00 | 3.26% | 12,369 |
| Feb 25, 2026 | 12,200.00 | 12,800.00 | 12,070.00 | 12,280.00 | 12,280.00 | 0.66% | 4,647 |
| Feb 24, 2026 | 12,110.00 | 12,260.00 | 11,930.00 | 12,200.00 | 12,200.00 | 0.25% | 4,971 |