SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 5,700.00
0.00 (0.00%)
At close: Aug 1, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,670.00 | 5,770.00 | 5,580.00 | 5,700.00 | - | - | 19,909 |
| Jul 31, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,700.00 | - | 0.35% | 18,763 |
| Jul 30, 2025 | 5,780.00 | 5,780.00 | 5,670.00 | 5,680.00 | - | -0.70% | 7,790 |
| Jul 29, 2025 | 5,680.00 | 5,730.00 | 5,620.00 | 5,720.00 | - | 1.24% | 4,487 |
| Jul 28, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,650.00 | - | -1.74% | 12,063 |
| Jul 25, 2025 | 5,780.00 | 5,830.00 | 5,750.00 | 5,750.00 | - | -0.69% | 7,461 |
| Jul 24, 2025 | 5,870.00 | 5,880.00 | 5,780.00 | 5,790.00 | - | -1.53% | 16,971 |
| Jul 23, 2025 | 5,890.00 | 5,890.00 | 5,790.00 | 5,880.00 | - | 0.51% | 6,762 |
| Jul 22, 2025 | 5,810.00 | 5,890.00 | 5,760.00 | 5,850.00 | - | 0.69% | 16,174 |
| Jul 21, 2025 | 5,860.00 | 5,860.00 | 5,800.00 | 5,810.00 | - | -0.85% | 17,250 |
| Jul 18, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,860.00 | - | -0.51% | 13,610 |
| Jul 17, 2025 | 5,900.00 | 5,910.00 | 5,840.00 | 5,890.00 | - | 0.34% | 47,792 |
| Jul 16, 2025 | 5,890.00 | 5,900.00 | 5,850.00 | 5,870.00 | - | -0.34% | 11,484 |
| Jul 15, 2025 | 5,890.00 | 5,900.00 | 5,850.00 | 5,890.00 | - | - | 18,189 |
| Jul 14, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,890.00 | - | - | 20,648 |
| Jul 11, 2025 | 5,860.00 | 5,890.00 | 5,820.00 | 5,890.00 | - | 0.51% | 33,327 |
| Jul 10, 2025 | 5,820.00 | 5,860.00 | 5,800.00 | 5,860.00 | - | 0.86% | 23,681 |
| Jul 9, 2025 | 5,800.00 | 5,820.00 | 5,750.00 | 5,810.00 | - | 0.35% | 19,467 |
| Jul 8, 2025 | 5,780.00 | 5,800.00 | 5,740.00 | 5,790.00 | - | 0.17% | 7,632 |
| Jul 7, 2025 | 5,780.00 | 5,790.00 | 5,720.00 | 5,780.00 | - | 0.52% | 6,456 |
| Jul 4, 2025 | 5,770.00 | 5,780.00 | 5,720.00 | 5,750.00 | - | -0.35% | 3,022 |
| Jul 3, 2025 | 5,740.00 | 5,770.00 | 5,710.00 | 5,770.00 | - | 0.87% | 11,402 |
| Jul 2, 2025 | 5,740.00 | 5,750.00 | 5,670.00 | 5,720.00 | - | -0.17% | 11,258 |
| Jul 1, 2025 | 5,700.00 | 5,750.00 | 5,700.00 | 5,730.00 | - | 0.53% | 29,102 |
| Jun 30, 2025 | 5,740.00 | 5,750.00 | 5,610.00 | 5,700.00 | - | -0.52% | 10,642 |
| Jun 27, 2025 | 5,750.00 | 5,790.00 | 5,670.00 | 5,730.00 | - | -0.69% | 13,525 |
| Jun 26, 2025 | 5,790.00 | 5,800.00 | 5,680.00 | 5,770.00 | - | -0.86% | 19,864 |
| Jun 25, 2025 | 5,850.00 | 5,850.00 | 5,680.00 | 5,820.00 | - | -0.17% | 48,943 |
| Jun 24, 2025 | 5,800.00 | 5,840.00 | 5,795.00 | 5,830.00 | - | 0.52% | 16,038 |
| Jun 23, 2025 | 5,810.00 | 5,830.00 | 5,760.00 | 5,800.00 | - | -0.34% | 36,345 |
| Jun 20, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,820.00 | - | - | 67,550 |
| Jun 19, 2025 | 5,840.00 | 5,860.00 | 5,810.00 | 5,820.00 | - | -0.68% | 29,022 |
| Jun 18, 2025 | 5,840.00 | 5,870.00 | 5,830.00 | 5,860.00 | - | 0.34% | 15,987 |
| Jun 17, 2025 | 5,860.00 | 5,910.00 | 5,840.00 | 5,840.00 | - | -0.51% | 38,014 |
| Jun 16, 2025 | 5,840.00 | 5,910.00 | 5,830.00 | 5,870.00 | - | 0.34% | 35,280 |
| Jun 13, 2025 | 5,890.00 | 5,890.00 | 5,770.00 | 5,850.00 | - | -0.68% | 67,005 |
| Jun 12, 2025 | 5,830.00 | 5,900.00 | 5,830.00 | 5,890.00 | - | 0.51% | 103,537 |
| Jun 11, 2025 | 5,760.00 | 5,870.00 | 5,750.00 | 5,860.00 | - | 1.21% | 74,023 |
| Jun 10, 2025 | 5,690.00 | 5,790.00 | 5,640.00 | 5,790.00 | - | 1.76% | 100,548 |
| Jun 9, 2025 | 5,680.00 | 5,700.00 | 5,600.00 | 5,690.00 | - | 0.71% | 38,276 |
| Jun 5, 2025 | 5,610.00 | 5,670.00 | 5,600.00 | 5,650.00 | - | 0.71% | 31,565 |
| Jun 4, 2025 | 5,570.00 | 5,620.00 | 5,550.00 | 5,610.00 | - | 0.72% | 37,180 |
| Jun 2, 2025 | 5,560.00 | 5,580.00 | 5,550.00 | 5,570.00 | - | 0.18% | 18,983 |
| May 30, 2025 | 5,580.00 | 5,610.00 | 5,510.00 | 5,560.00 | - | - | 43,100 |
| May 29, 2025 | 5,450.00 | 5,580.00 | 5,435.00 | 5,560.00 | - | 1.83% | 104,284 |
| May 28, 2025 | 5,460.00 | 5,470.00 | 5,400.00 | 5,460.00 | - | - | 20,246 |
| May 27, 2025 | 5,320.00 | 5,540.00 | 5,280.00 | 5,460.00 | - | 2.63% | 86,381 |
| May 26, 2025 | 5,300.00 | 5,330.00 | 5,280.00 | 5,320.00 | - | 0.38% | 8,505 |
| May 23, 2025 | 5,310.00 | 5,320.00 | 5,260.00 | 5,300.00 | - | - | 15,908 |
| May 22, 2025 | 5,260.00 | 5,310.00 | 5,260.00 | 5,300.00 | - | 0.38% | 5,908 |