Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 8,210.00
-100.00 (-1.20%)
At close: Oct 1, 2026
Sewon Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,390.00 | 8,390.00 | 8,100.00 | 8,210.00 | 8,210.00 | -1.20% | 7,653 |
| Sep 30, 2026 | 8,690.00 | 8,690.00 | 8,180.00 | 8,310.00 | 8,310.00 | -1.31% | 1,188 |
| Sep 29, 2026 | 8,400.00 | 8,450.00 | 8,340.00 | 8,420.00 | 8,420.00 | - | 1,225 |
| Sep 28, 2026 | 8,250.00 | 8,590.00 | 8,210.00 | 8,420.00 | 8,420.00 | 1.32% | 3,092 |
| Sep 23, 2026 | 8,570.00 | 8,570.00 | 8,240.00 | 8,310.00 | 8,310.00 | -0.95% | 4,119 |
| Sep 22, 2026 | 8,760.00 | 8,760.00 | 8,250.00 | 8,390.00 | 8,390.00 | -0.12% | 560 |
| Sep 21, 2026 | 8,430.00 | 8,430.00 | 8,310.00 | 8,400.00 | 8,400.00 | 0.84% | 4,033 |
| Sep 18, 2026 | 8,570.00 | 8,850.00 | 8,330.00 | 8,330.00 | 8,330.00 | -1.88% | 437 |
| Sep 17, 2026 | 8,860.00 | 8,860.00 | 8,340.00 | 8,490.00 | 8,490.00 | -0.24% | 3,936 |
| Sep 16, 2026 | 8,870.00 | 8,870.00 | 8,390.00 | 8,510.00 | 8,510.00 | -0.35% | 430 |
| Sep 15, 2026 | 8,500.00 | 8,810.00 | 8,340.00 | 8,540.00 | 8,540.00 | 0.35% | 46 |
| Sep 14, 2026 | 8,900.00 | 8,900.00 | 8,310.00 | 8,510.00 | 8,510.00 | 0.59% | 352 |
| Sep 11, 2026 | 8,470.00 | 8,520.00 | 8,220.00 | 8,460.00 | 8,460.00 | -1.17% | 1,484 |
| Sep 10, 2026 | 8,790.00 | 8,790.00 | 8,400.00 | 8,560.00 | 8,560.00 | 1.66% | 402 |
| Sep 9, 2026 | 8,480.00 | 8,890.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.82% | 759 |
| Sep 8, 2026 | 8,900.00 | 8,900.00 | 8,410.00 | 8,490.00 | 8,490.00 | 0.71% | 122 |
| Sep 7, 2026 | 8,480.00 | 8,590.00 | 8,430.00 | 8,430.00 | 8,430.00 | -0.59% | 170 |
| Sep 4, 2026 | 8,600.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,480.00 | -2.19% | 438 |
| Sep 3, 2026 | 8,590.00 | 8,880.00 | 8,370.00 | 8,670.00 | 8,670.00 | 1.05% | 1,406 |
| Sep 2, 2026 | 8,310.00 | 8,580.00 | 8,310.00 | 8,580.00 | 8,580.00 | 0.70% | 1,605 |
| Sep 1, 2026 | 8,570.00 | 8,710.00 | 8,200.00 | 8,520.00 | 8,520.00 | -0.58% | 8,063 |
| Aug 31, 2026 | 8,670.00 | 8,670.00 | 8,410.00 | 8,570.00 | 8,570.00 | -1.15% | 861 |
| Aug 28, 2026 | 8,900.00 | 8,900.00 | 8,420.00 | 8,670.00 | 8,670.00 | 2.24% | 1,283 |
| Aug 27, 2026 | 9,060.00 | 9,060.00 | 8,320.00 | 8,480.00 | 8,480.00 | -5.57% | 19,851 |
| Aug 26, 2026 | 8,970.00 | 9,070.00 | 8,900.00 | 8,980.00 | 8,980.00 | -0.33% | 264 |
| Aug 25, 2026 | 8,940.00 | 9,070.00 | 8,610.00 | 9,010.00 | 9,010.00 | -0.55% | 307 |
| Aug 24, 2026 | 9,060.00 | 9,090.00 | 8,680.00 | 9,060.00 | 9,060.00 | 0.67% | 110 |
| Aug 21, 2026 | 9,200.00 | 9,200.00 | 8,620.00 | 9,000.00 | 9,000.00 | 0.45% | 340 |
| Aug 20, 2026 | 8,770.00 | 9,020.00 | 8,750.00 | 8,960.00 | 8,960.00 | 3.94% | 1,398 |
| Aug 19, 2026 | 8,900.00 | 8,900.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.03% | 1,097 |
| Aug 18, 2026 | 9,050.00 | 9,050.00 | 8,700.00 | 8,710.00 | 8,710.00 | -2.57% | 2,961 |
| Aug 14, 2026 | 8,880.00 | 9,000.00 | 8,860.00 | 8,940.00 | 8,940.00 | 0.68% | 1,251 |
| Aug 13, 2026 | 8,970.00 | 8,970.00 | 8,810.00 | 8,880.00 | 8,880.00 | -0.22% | 2,001 |
| Aug 12, 2026 | 8,900.00 | 9,190.00 | 8,780.00 | 8,900.00 | 8,900.00 | -0.11% | 4,163 |
| Aug 11, 2026 | 9,000.00 | 9,000.00 | 8,750.00 | 8,910.00 | 8,910.00 | 0.91% | 2,832 |
| Aug 10, 2026 | 8,740.00 | 8,910.00 | 8,670.00 | 8,830.00 | 8,830.00 | 0.46% | 3,213 |
| Aug 7, 2026 | 8,730.00 | 8,790.00 | 8,620.00 | 8,790.00 | 8,790.00 | 0.34% | 689 |
| Aug 6, 2026 | 8,750.00 | 8,870.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.11% | 2,842 |
| Aug 5, 2026 | 8,900.00 | 8,970.00 | 8,660.00 | 8,770.00 | 8,770.00 | -1.68% | 5,888 |
| Aug 4, 2026 | 8,430.00 | 9,170.00 | 8,430.00 | 8,920.00 | 8,920.00 | -0.56% | 2,317 |
| Aug 3, 2026 | 8,550.00 | 9,150.00 | 8,500.00 | 8,970.00 | 8,970.00 | 4.91% | 124 |
| Jul 31, 2026 | 9,090.00 | 9,090.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0.23% | 3,832 |
| Jul 30, 2026 | 8,890.00 | 9,210.00 | 8,510.00 | 8,530.00 | 8,530.00 | 0.12% | 1,757 |
| Jul 29, 2026 | 8,880.00 | 8,900.00 | 8,230.00 | 8,520.00 | 8,520.00 | - | 5,992 |
| Jul 28, 2026 | 9,190.00 | 9,200.00 | 8,330.00 | 8,520.00 | 8,520.00 | -1.27% | 1,779 |
| Jul 27, 2026 | 9,210.00 | 9,210.00 | 8,610.00 | 8,630.00 | 8,630.00 | 0.82% | 951 |
| Jul 24, 2026 | 8,850.00 | 8,850.00 | 8,550.00 | 8,560.00 | 8,560.00 | -1.27% | 1,997 |
| Jul 23, 2026 | 8,720.00 | 9,090.00 | 8,460.00 | 8,670.00 | 8,670.00 | -0.46% | 2,525 |
| Jul 22, 2026 | 8,810.00 | 9,140.00 | 8,610.00 | 8,710.00 | 8,710.00 | -0.68% | 520 |
| Jul 21, 2026 | 8,600.00 | 8,840.00 | 8,570.00 | 8,770.00 | 8,770.00 | 0.11% | 303 |