Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 10,200
-80 (-0.78%)
At close: May 28, 2026
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,280.00 | 10,280.00 | -2.84% | 2,505 |
| May 26, 2026 | 10,370.00 | 10,650.00 | 10,340.00 | 10,580.00 | 10,580.00 | 0.28% | 1,894 |
| May 22, 2026 | 10,550.00 | 10,770.00 | 10,280.00 | 10,550.00 | 10,550.00 | 2.43% | 1,910 |
| May 21, 2026 | 10,460.00 | 10,460.00 | 10,260.00 | 10,300.00 | 10,300.00 | -1.90% | 2,172 |
| May 20, 2026 | 10,650.00 | 10,890.00 | 10,350.00 | 10,500.00 | 10,500.00 | -2.05% | 677 |
| May 19, 2026 | 10,350.00 | 10,800.00 | 10,050.00 | 10,720.00 | 10,720.00 | 3.98% | 28,955 |
| May 18, 2026 | 10,470.00 | 10,610.00 | 10,090.00 | 10,310.00 | 10,310.00 | -1.53% | 6,187 |
| May 15, 2026 | 10,790.00 | 10,790.00 | 10,300.00 | 10,470.00 | 10,470.00 | -2.06% | 1,314 |
| May 14, 2026 | 10,370.00 | 10,690.00 | 10,340.00 | 10,690.00 | 10,690.00 | 3.09% | 2,515 |
| May 13, 2026 | 10,440.00 | 10,570.00 | 10,310.00 | 10,370.00 | 10,370.00 | -0.58% | 9,842 |
| May 12, 2026 | 10,740.00 | 10,780.00 | 10,320.00 | 10,430.00 | 10,430.00 | -2.89% | 27,817 |
| May 11, 2026 | 11,150.00 | 11,150.00 | 10,610.00 | 10,740.00 | 10,740.00 | -2.36% | 10,425 |
| May 8, 2026 | 10,800.00 | 11,030.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.64% | 583 |
| 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% | 14,986 |
| May 4, 2026 | 11,260.00 | 11,490.00 | 11,170.00 | 11,300.00 | 11,300.00 | 0.44% | 10,988 |
| Apr 30, 2026 | 11,150.00 | 11,500.00 | 11,090.00 | 11,250.00 | 11,250.00 | 0.99% | 14,154 |
| 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% | 1,897 |
| 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% | 2,402 |
| Apr 23, 2026 | 11,030.00 | 11,120.00 | 10,700.00 | 10,900.00 | 10,900.00 | -1.18% | 34,045 |
| 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% | 15,649 |
| 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% | 9,733 |
| 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% | 15,621 |
| Apr 9, 2026 | 11,030.00 | 11,030.00 | 10,820.00 | 10,840.00 | 10,840.00 | -1.81% | 3,367 |
| Apr 8, 2026 | 11,160.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | - | 6,608 |
| Apr 7, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.19% | 2,023 |
| 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% | 4,304 |
| Apr 2, 2026 | 12,000.00 | 12,000.00 | 10,720.00 | 11,220.00 | 11,220.00 | -2.86% | 1,914 |
| Apr 1, 2026 | 11,330.00 | 11,950.00 | 11,190.00 | 11,550.00 | 11,550.00 | 5.00% | 7,204 |
| Mar 31, 2026 | 11,770.00 | 11,770.00 | 10,600.00 | 11,000.00 | 11,000.00 | -3.76% | 7,162 |
| 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% | 1,386 |
| 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% | 2,511 |
| Mar 24, 2026 | 12,030.00 | 12,270.00 | 11,790.00 | 12,000.00 | 12,000.00 | -0.25% | 2,441 |
| Mar 23, 2026 | 12,250.00 | 12,400.00 | 11,810.00 | 12,030.00 | 12,030.00 | -3.84% | 6,355 |
| Mar 20, 2026 | 11,280.00 | 12,700.00 | 11,280.00 | 12,510.00 | 12,510.00 | 11.30% | 17,577 |
| Mar 19, 2026 | 11,350.00 | 11,730.00 | 11,230.00 | 11,240.00 | 11,240.00 | -1.32% | 6,194 |
| Mar 18, 2026 | 11,260.00 | 11,390.00 | 11,080.00 | 11,390.00 | 11,390.00 | 1.15% | 7,377 |
| Mar 17, 2026 | 11,510.00 | 11,510.00 | 11,080.00 | 11,260.00 | 11,260.00 | -2.17% | 5,341 |
| Mar 16, 2026 | 11,280.00 | 11,650.00 | 11,120.00 | 11,510.00 | 11,510.00 | 1.14% | 7,461 |