SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 4,580.00
-10.00 (-0.22%)
At close: Oct 23, 2026
SEOWONINTECH. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,570.00 | 4,740.00 | 4,505.00 | 4,580.00 | 4,580.00 | -0.22% | 4,179 |
| Oct 22, 2026 | 4,600.00 | 4,660.00 | 4,550.00 | 4,590.00 | 4,590.00 | -0.22% | 3,249 |
| Oct 21, 2026 | 4,625.00 | 4,665.00 | 4,595.00 | 4,600.00 | 4,600.00 | -0.54% | 9,955 |
| Oct 20, 2026 | 4,665.00 | 4,665.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.86% | 14,196 |
| Oct 19, 2026 | 4,760.00 | 4,810.00 | 4,590.00 | 4,665.00 | 4,665.00 | -2.10% | 63,874 |
| Oct 16, 2026 | 4,700.00 | 4,775.00 | 4,670.00 | 4,765.00 | 4,765.00 | 2.14% | 4,344 |
| Oct 15, 2026 | 4,780.00 | 4,780.00 | 4,635.00 | 4,665.00 | 4,665.00 | -2.30% | 9,606 |
| Oct 14, 2026 | 4,780.00 | 4,790.00 | 4,745.00 | 4,775.00 | 4,775.00 | 0.74% | 2,208 |
| Oct 13, 2026 | 4,800.00 | 4,800.00 | 4,685.00 | 4,740.00 | 4,740.00 | -1.25% | 8,354 |
| Oct 12, 2026 | 4,825.00 | 4,835.00 | 4,675.00 | 4,800.00 | 4,800.00 | -0.52% | 13,404 |
| Oct 8, 2026 | 4,715.00 | 4,840.00 | 4,700.00 | 4,825.00 | 4,825.00 | -0.41% | 35,010 |
| Oct 7, 2026 | 4,830.00 | 4,900.00 | 4,755.00 | 4,845.00 | 4,845.00 | -0.10% | 8,704 |
| Oct 6, 2026 | 4,860.00 | 4,870.00 | 4,730.00 | 4,850.00 | 4,850.00 | 0.62% | 4,155 |
| Oct 2, 2026 | 4,800.00 | 4,825.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.42% | 7,711 |
| Oct 1, 2026 | 4,750.00 | 4,805.00 | 4,730.00 | 4,800.00 | 4,800.00 | 1.48% | 3,219 |
| Sep 30, 2026 | 4,805.00 | 4,820.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.56% | 10,592 |
| Sep 29, 2026 | 4,860.00 | 4,860.00 | 4,740.00 | 4,805.00 | 4,805.00 | -0.93% | 11,130 |
| Sep 28, 2026 | 4,850.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,850.00 | - | 8,155 |
| Sep 23, 2026 | 4,845.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 0.10% | 8,893 |
| Sep 22, 2026 | 4,845.00 | 4,885.00 | 4,800.00 | 4,845.00 | 4,845.00 | - | 1,721 |
| Sep 21, 2026 | 4,870.00 | 4,870.00 | 4,770.00 | 4,845.00 | 4,845.00 | 0.41% | 12,315 |
| Sep 18, 2026 | 4,895.00 | 4,895.00 | 4,800.00 | 4,825.00 | 4,825.00 | -0.92% | 8,384 |
| Sep 17, 2026 | 4,895.00 | 4,895.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.51% | 7,900 |
| Sep 16, 2026 | 4,895.00 | 4,895.00 | 4,800.00 | 4,895.00 | 4,895.00 | 0.82% | 2,739 |
| Sep 15, 2026 | 4,870.00 | 4,880.00 | 4,825.00 | 4,855.00 | 4,855.00 | -0.31% | 7,460 |
| Sep 14, 2026 | 4,880.00 | 4,880.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.52% | 4,939 |
| Sep 11, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,845.00 | 4,845.00 | -1.12% | 17,030 |
| Sep 10, 2026 | 4,885.00 | 4,900.00 | 4,805.00 | 4,900.00 | 4,900.00 | 1.14% | 8,648 |
| Sep 9, 2026 | 4,850.00 | 4,900.00 | 4,815.00 | 4,845.00 | 4,845.00 | -0.10% | 3,857 |
| Sep 8, 2026 | 4,870.00 | 4,870.00 | 4,810.00 | 4,850.00 | 4,850.00 | -0.41% | 3,534 |
| Sep 7, 2026 | 4,895.00 | 4,895.00 | 4,815.00 | 4,870.00 | 4,870.00 | -0.41% | 11,462 |
| Sep 4, 2026 | 4,880.00 | 4,890.00 | 4,840.00 | 4,890.00 | 4,890.00 | 0.82% | 2,480 |
| Sep 3, 2026 | 4,890.00 | 4,890.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.10% | 4,340 |
| Sep 2, 2026 | 4,865.00 | 4,865.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.31% | 5,422 |
| Sep 1, 2026 | 4,915.00 | 4,915.00 | 4,855.00 | 4,860.00 | 4,860.00 | -1.12% | 1,753 |
| Aug 31, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.31% | 4,520 |
| Aug 28, 2026 | 4,920.00 | 4,920.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.62% | 1,292 |
| Aug 27, 2026 | 4,905.00 | 4,910.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.71% | 2,922 |
| Aug 26, 2026 | 4,890.00 | 4,935.00 | 4,870.00 | 4,905.00 | 4,905.00 | 0.31% | 4,499 |
| Aug 25, 2026 | 4,850.00 | 4,920.00 | 4,780.00 | 4,890.00 | 4,890.00 | 1.35% | 11,908 |
| Aug 24, 2026 | 4,795.00 | 4,825.00 | 4,795.00 | 4,825.00 | 4,825.00 | 0.63% | 6,269 |
| Aug 21, 2026 | 4,920.00 | 4,920.00 | 4,770.00 | 4,795.00 | 4,795.00 | -1.34% | 11,192 |
| Aug 20, 2026 | 4,850.00 | 4,870.00 | 4,820.00 | 4,860.00 | 4,860.00 | 0.21% | 5,345 |
| Aug 19, 2026 | 4,865.00 | 4,865.00 | 4,805.00 | 4,850.00 | 4,850.00 | -0.41% | 14,457 |
| Aug 18, 2026 | 4,925.00 | 4,925.00 | 4,835.00 | 4,870.00 | 4,870.00 | -1.12% | 23,420 |
| Aug 14, 2026 | 4,935.00 | 4,935.00 | 4,845.00 | 4,925.00 | 4,925.00 | 0.31% | 18,688 |
| Aug 13, 2026 | 4,950.00 | 4,960.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.91% | 15,721 |
| Aug 12, 2026 | 4,980.00 | 4,980.00 | 4,915.00 | 4,955.00 | 4,955.00 | -0.20% | 25,477 |
| Aug 11, 2026 | 4,920.00 | 4,965.00 | 4,900.00 | 4,965.00 | 4,965.00 | 0.81% | 20,429 |
| Aug 10, 2026 | 4,900.00 | 4,930.00 | 4,880.00 | 4,925.00 | 4,925.00 | 0.61% | 12,371 |