SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 5,120.00
+30.00 (0.59%)
At close: Mar 27, 2026
SEOWONINTECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,050.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.59% | 15,559 |
| Mar 26, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | - | 23,844 |
| Mar 25, 2026 | 5,100.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 20,867 |
| Mar 24, 2026 | 5,040.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.39% | 20,211 |
| Mar 23, 2026 | 5,080.00 | 5,080.00 | 4,990.00 | 5,030.00 | 5,030.00 | -1.95% | 44,826 |
| Mar 20, 2026 | 5,100.00 | 5,130.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.79% | 36,022 |
| Mar 19, 2026 | 5,050.00 | 5,090.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 7,070 |
| Mar 18, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.39% | 26,862 |
| Mar 17, 2026 | 5,030.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.20% | 25,187 |
| Mar 16, 2026 | 5,020.00 | 5,040.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.40% | 20,961 |
| Mar 13, 2026 | 5,040.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 0.20% | 23,945 |
| Mar 12, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 18,192 |
| Mar 11, 2026 | 5,050.00 | 5,080.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.30% | 43,597 |
| Mar 10, 2026 | 4,970.00 | 5,050.00 | 4,970.00 | 4,985.00 | 4,985.00 | 1.01% | 20,039 |
| Mar 9, 2026 | 5,100.00 | 5,100.00 | 4,890.00 | 4,935.00 | 4,935.00 | -2.85% | 70,036 |
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 5,080.00 | 5,080.00 | - | 54,517 |
| Mar 5, 2026 | 4,905.00 | 5,110.00 | 4,905.00 | 5,080.00 | 5,080.00 | 4.31% | 70,223 |
| Mar 4, 2026 | 5,100.00 | 5,110.00 | 4,870.00 | 4,870.00 | 4,870.00 | -5.07% | 165,764 |
| Mar 3, 2026 | 5,160.00 | 5,240.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.66% | 68,862 |
| Feb 27, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.94% | 44,109 |
| Feb 26, 2026 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.56% | 71,190 |
| Feb 25, 2026 | 5,350.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | - | 41,184 |
| Feb 24, 2026 | 5,350.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | - | 29,332 |
| Feb 23, 2026 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.94% | 46,954 |
| Feb 20, 2026 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.76% | 62,805 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.15% | 54,999 |
| Feb 13, 2026 | 5,240.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.14% | 26,618 |
| Feb 12, 2026 | 5,210.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.96% | 79,718 |
| Feb 11, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.97% | 62,193 |
| Feb 10, 2026 | 5,140.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.39% | 34,156 |
| Feb 9, 2026 | 5,160.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.19% | 58,552 |
| Feb 6, 2026 | 5,120.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | - | 89,172 |
| Feb 5, 2026 | 5,140.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 32,255 |
| Feb 4, 2026 | 5,140.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 114,906 |
| Feb 3, 2026 | 5,100.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.98% | 68,702 |
| Feb 2, 2026 | 5,130.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 94,419 |
| Jan 30, 2026 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 40,445 |
| Jan 29, 2026 | 5,160.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 54,095 |
| Jan 28, 2026 | 5,250.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.58% | 142,424 |
| Jan 27, 2026 | 5,190.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.58% | 138,294 |
| Jan 26, 2026 | 5,130.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 121,427 |
| Jan 23, 2026 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 103,062 |
| Jan 22, 2026 | 5,210.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.39% | 113,627 |
| Jan 21, 2026 | 5,120.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 92,563 |
| Jan 20, 2026 | 5,150.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 107,293 |
| Jan 19, 2026 | 5,160.00 | 5,260.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 75,324 |
| Jan 16, 2026 | 5,150.00 | 5,450.00 | 5,110.00 | 5,130.00 | 5,130.00 | - | 113,479 |
| Jan 15, 2026 | 5,250.00 | 5,260.00 | 5,080.00 | 5,130.00 | 5,130.00 | -2.10% | 101,927 |
| Jan 14, 2026 | 5,150.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.95% | 49,931 |
| Jan 13, 2026 | 5,170.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 79,063 |