Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea · Delayed Price · Currency is KRW 8,530.00
+10.00 (0.12%)
At close: Jul 30, 2026
Sewon Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 9,130.00 | 9,130.00 | 8,470.00 | 8,760.00 | 8,760.00 | -0.11% | 4,200 |
| Jul 16, 2026 | 9,160.00 | 9,210.00 | 8,610.00 | 8,770.00 | 8,770.00 | 1.15% | 1,496 |
| Jul 15, 2026 | 9,160.00 | 9,160.00 | 8,650.00 | 8,670.00 | 8,670.00 | -0.34% | 245 |
| Jul 14, 2026 | 8,880.00 | 8,880.00 | 8,550.00 | 8,700.00 | 8,700.00 | - | 1,040 |
| Jul 13, 2026 | 8,880.00 | 8,920.00 | 8,500.00 | 8,700.00 | 8,700.00 | -2.03% | 1,612 |
| Jul 10, 2026 | 8,700.00 | 9,000.00 | 8,630.00 | 8,880.00 | 8,880.00 | 2.07% | 343 |
| Jul 9, 2026 | 8,840.00 | 8,840.00 | 7,970.00 | 8,700.00 | 8,700.00 | -0.80% | 2,751 |
| Jul 8, 2026 | 8,960.00 | 9,470.00 | 8,570.00 | 8,770.00 | 8,770.00 | -2.12% | 4,675 |
| Jul 7, 2026 | 9,320.00 | 9,320.00 | 8,870.00 | 8,960.00 | 8,960.00 | -3.86% | 688 |
| Jul 6, 2026 | 9,470.00 | 9,470.00 | 8,950.00 | 9,320.00 | 9,320.00 | 4.48% | 865 |
| Jul 3, 2026 | 9,690.00 | 9,690.00 | 8,710.00 | 8,920.00 | 8,920.00 | -3.57% | 3,537 |
| Jul 2, 2026 | 9,280.00 | 9,330.00 | 9,030.00 | 9,250.00 | 9,250.00 | -0.32% | 624 |
| Jul 1, 2026 | 9,240.00 | 9,290.00 | 8,900.00 | 9,280.00 | 9,280.00 | 0.32% | 2,239 |
| Jun 30, 2026 | 9,740.00 | 9,740.00 | 9,150.00 | 9,250.00 | 9,250.00 | -2.94% | 2,054 |
| Jun 29, 2026 | 9,730.00 | 9,730.00 | 9,530.00 | 9,530.00 | 9,530.00 | 2.80% | 627 |
| Jun 26, 2026 | 10,080.00 | 10,080.00 | 8,940.00 | 9,270.00 | 9,270.00 | -4.92% | 6,639 |
| Jun 25, 2026 | 10,260.00 | 10,260.00 | 9,590.00 | 9,750.00 | 9,750.00 | -3.08% | 913 |
| Jun 24, 2026 | 9,610.00 | 10,080.00 | 9,400.00 | 10,060.00 | 10,060.00 | -0.30% | 1,244 |
| Jun 23, 2026 | 10,280.00 | 10,280.00 | 9,600.00 | 10,090.00 | 10,090.00 | -0.69% | 760 |
| Jun 22, 2026 | 10,800.00 | 10,800.00 | 10,020.00 | 10,160.00 | 10,160.00 | -3.05% | 688 |
| Jun 19, 2026 | 10,490.00 | 10,800.00 | 10,000.00 | 10,480.00 | 10,480.00 | -0.19% | 3,439 |
| Jun 18, 2026 | 10,490.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.19% | 877 |
| Jun 17, 2026 | 10,420.00 | 10,490.00 | 10,300.00 | 10,480.00 | 10,480.00 | 1.06% | 967 |
| Jun 16, 2026 | 10,360.00 | 10,370.00 | 10,300.00 | 10,370.00 | 10,370.00 | - | 2,738 |
| Jun 15, 2026 | 10,280.00 | 10,400.00 | 10,110.00 | 10,370.00 | 10,370.00 | 0.68% | 102 |
| Jun 12, 2026 | 10,070.00 | 10,420.00 | 10,070.00 | 10,300.00 | 10,300.00 | 1.48% | 1,547 |
| Jun 11, 2026 | 10,200.00 | 10,200.00 | 10,010.00 | 10,150.00 | 10,150.00 | -0.10% | 59 |
| Jun 10, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | -0.78% | 2,757 |
| Jun 9, 2026 | 9,910.00 | 10,320.00 | 9,910.00 | 10,240.00 | 10,240.00 | 2.50% | 619 |
| Jun 8, 2026 | 10,020.00 | 10,290.00 | 9,900.00 | 9,990.00 | 9,990.00 | -1.58% | 3,927 |
| Jun 5, 2026 | 10,200.00 | 10,590.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 2,667 |
| Jun 4, 2026 | 10,200.00 | 10,320.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.20% | 2,043 |
| Jun 2, 2026 | 10,110.00 | 10,290.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.69% | 19,522 |
| Jun 1, 2026 | 10,100.00 | 10,300.00 | 10,030.00 | 10,110.00 | 10,110.00 | -1.75% | 1,475 |
| May 29, 2026 | 10,180.00 | 10,730.00 | 10,180.00 | 10,290.00 | 10,290.00 | 0.88% | 13,495 |
| May 28, 2026 | 10,280.00 | 10,500.00 | 10,140.00 | 10,200.00 | 10,200.00 | -0.78% | 10,541 |
| 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 |