SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 5,620.00
-20.00 (-0.35%)
At close: Oct 30, 2025
SEOWONINTECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.35% | 12,547 |
| Oct 29, 2025 | 5,620.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,640.00 | - | 12,726 |
| Oct 28, 2025 | 5,670.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.18% | 8,313 |
| Oct 27, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 23,525 |
| Oct 24, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | - | 13,818 |
| Oct 23, 2025 | 5,660.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.18% | 7,494 |
| Oct 22, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.88% | 9,413 |
| Oct 21, 2025 | 5,590.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.79% | 20,862 |
| Oct 20, 2025 | 5,640.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.71% | 13,433 |
| Oct 17, 2025 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,640.00 | - | 20,015 |
| Oct 16, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.71% | 20,130 |
| Oct 15, 2025 | 5,580.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.36% | 14,937 |
| Oct 14, 2025 | 5,580.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,580.00 | - | 9,896 |
| Oct 13, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.18% | 11,910 |
| Oct 10, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 11,912 |
| Oct 2, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 17,494 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.36% | 4,373 |
| Sep 30, 2025 | 5,560.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.18% | 7,154 |
| Sep 29, 2025 | 5,500.00 | 5,580.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.09% | 15,605 |
| Sep 26, 2025 | 5,610.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.90% | 12,363 |
| Sep 25, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.54% | 11,370 |
| Sep 24, 2025 | 5,640.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.06% | 7,700 |
| Sep 23, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.35% | 3,544 |
| Sep 22, 2025 | 5,560.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.89% | 11,253 |
| Sep 19, 2025 | 5,570.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.72% | 8,594 |
| Sep 18, 2025 | 5,540.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 11,247 |
| Sep 17, 2025 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 7,637 |
| Sep 16, 2025 | 5,550.00 | 5,560.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.54% | 6,126 |
| Sep 15, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 8,087 |
| Sep 12, 2025 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.90% | 42,914 |
| Sep 11, 2025 | 5,620.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | -1.42% | 38,645 |
| Sep 10, 2025 | 5,610.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.53% | 9,292 |
| Sep 9, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | - | 6,112 |
| Sep 8, 2025 | 5,610.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,610.00 | - | 9,361 |
| Sep 5, 2025 | 5,600.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.36% | 8,816 |
| Sep 4, 2025 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.54% | 2,365 |
| Sep 3, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.24% | 26,465 |
| Sep 2, 2025 | 5,680.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 2,525 |
| Sep 1, 2025 | 5,540.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 6,546 |
| Aug 29, 2025 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 6,172 |
| Aug 28, 2025 | 5,650.00 | 5,650.00 | 5,560.00 | 5,620.00 | 5,620.00 | - | 4,636 |
| Aug 27, 2025 | 5,620.00 | 5,630.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 2,828 |
| Aug 26, 2025 | 5,620.00 | 5,620.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 2,003 |
| Aug 25, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.71% | 12,751 |
| Aug 22, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.89% | 4,236 |
| Aug 21, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.18% | 6,047 |
| Aug 20, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.18% | 7,480 |
| Aug 19, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.18% | 10,599 |
| Aug 18, 2025 | 5,720.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.58% | 10,027 |
| Aug 14, 2025 | 5,700.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | -0.18% | 8,074 |