Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 7,990.00
-50.00 (-0.62%)
At close: Nov 10, 2026
Sewon Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,040.00 | 8,040.00 | 7,600.00 | 7,990.00 | 7,990.00 | -0.62% | 446 |
| Nov 9, 2026 | 7,870.00 | 8,050.00 | 7,730.00 | 8,040.00 | 8,040.00 | 2.03% | 572 |
| Nov 6, 2026 | 7,840.00 | 7,880.00 | 7,650.00 | 7,880.00 | 7,880.00 | -1.99% | 997 |
| Nov 5, 2026 | 7,790.00 | 8,040.00 | 7,680.00 | 8,040.00 | 8,040.00 | 0.63% | 2,232 |
| Nov 4, 2026 | 8,020.00 | 8,020.00 | 7,700.00 | 7,990.00 | 7,990.00 | -0.50% | 185 |
| Nov 3, 2026 | 7,850.00 | 8,040.00 | 7,680.00 | 8,030.00 | 8,030.00 | -0.12% | 762 |
| Nov 2, 2026 | 7,970.00 | 8,100.00 | 7,680.00 | 8,040.00 | 8,040.00 | 0.88% | 2,452 |
| Oct 30, 2026 | 7,890.00 | 8,020.00 | 7,690.00 | 7,970.00 | 7,970.00 | -0.75% | 1,065 |
| Oct 29, 2026 | 7,880.00 | 8,030.00 | 7,780.00 | 8,030.00 | 8,030.00 | 0.75% | 1,567 |
| Oct 28, 2026 | 8,080.00 | 8,090.00 | 7,800.00 | 7,970.00 | 7,970.00 | -1.60% | 3,841 |
| Oct 27, 2026 | 8,270.00 | 8,270.00 | 7,780.00 | 8,100.00 | 8,100.00 | 2.14% | 11,027 |
| Oct 26, 2026 | 7,850.00 | 8,090.00 | 7,800.00 | 7,930.00 | 7,930.00 | -1.12% | 2,446 |
| Oct 23, 2026 | 7,970.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | -1.11% | 2,285 |
| Oct 22, 2026 | 8,220.00 | 8,220.00 | 8,010.00 | 8,110.00 | 8,110.00 | 1.12% | 91 |
| Oct 21, 2026 | 8,020.00 | 8,220.00 | 7,950.00 | 8,020.00 | 8,020.00 | - | 618 |
| Oct 20, 2026 | 8,100.00 | 8,190.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.99% | 257 |
| Oct 19, 2026 | 8,090.00 | 8,450.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.12% | 1,670 |
| Oct 16, 2026 | 8,350.00 | 8,350.00 | 7,950.00 | 8,090.00 | 8,090.00 | -5.93% | 2,693 |
| Oct 15, 2026 | 8,000.00 | 8,600.00 | 7,910.00 | 8,600.00 | 8,600.00 | 7.23% | 1,641 |
| Oct 14, 2026 | 8,080.00 | 8,330.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.87% | 428 |
| Oct 13, 2026 | 8,110.00 | 8,110.00 | 8,040.00 | 8,090.00 | 8,090.00 | -0.25% | 113 |
| Oct 12, 2026 | 8,030.00 | 8,420.00 | 8,010.00 | 8,110.00 | 8,110.00 | -0.12% | 841 |
| Oct 8, 2026 | 8,060.00 | 8,330.00 | 8,010.00 | 8,120.00 | 8,120.00 | 1.00% | 1,692 |
| Oct 7, 2026 | 8,180.00 | 8,180.00 | 8,020.00 | 8,040.00 | 8,040.00 | -1.71% | 10,008 |
| Oct 6, 2026 | 8,210.00 | 8,490.00 | 8,040.00 | 8,180.00 | 8,180.00 | -0.24% | 6,809 |
| Oct 2, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,200.00 | 8,200.00 | -0.12% | 3,658 |
| 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 |