SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 4,630.00
+30.00 (0.65%)
At close: Nov 13, 2026
SEOWONINTECH. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,610.00 | 4,630.00 | 4,560.00 | 4,630.00 | 4,630.00 | 0.65% | 12,554 |
| Nov 12, 2026 | 4,600.00 | 4,600.00 | 4,535.00 | 4,600.00 | 4,600.00 | -0.11% | 6,315 |
| Nov 11, 2026 | 4,540.00 | 4,605.00 | 4,495.00 | 4,605.00 | 4,605.00 | 1.21% | 23,404 |
| Nov 10, 2026 | 4,535.00 | 4,550.00 | 4,515.00 | 4,550.00 | 4,550.00 | 1.45% | 8,301 |
| Nov 9, 2026 | 4,510.00 | 4,530.00 | 4,480.00 | 4,485.00 | 4,485.00 | - | 8,450 |
| Nov 6, 2026 | 4,500.00 | 4,520.00 | 4,465.00 | 4,485.00 | 4,485.00 | -1.43% | 19,590 |
| Nov 5, 2026 | 4,655.00 | 4,655.00 | 4,505.00 | 4,550.00 | 4,550.00 | -0.98% | 10,380 |
| Nov 4, 2026 | 4,620.00 | 4,620.00 | 4,520.00 | 4,595.00 | 4,595.00 | -0.11% | 7,306 |
| Nov 3, 2026 | 4,650.00 | 4,650.00 | 4,545.00 | 4,600.00 | 4,600.00 | -0.11% | 4,798 |
| Nov 2, 2026 | 4,580.00 | 4,605.00 | 4,550.00 | 4,605.00 | 4,605.00 | 0.66% | 7,030 |
| Oct 30, 2026 | 4,645.00 | 4,645.00 | 4,505.00 | 4,575.00 | 4,575.00 | -0.76% | 29,696 |
| Oct 29, 2026 | 4,660.00 | 4,660.00 | 4,575.00 | 4,610.00 | 4,610.00 | -0.86% | 2,345 |
| Oct 28, 2026 | 4,660.00 | 4,660.00 | 4,610.00 | 4,650.00 | 4,650.00 | 0.43% | 5,815 |
| Oct 27, 2026 | 4,580.00 | 4,630.00 | 4,545.00 | 4,630.00 | 4,630.00 | 1.20% | 8,038 |
| Oct 26, 2026 | 4,695.00 | 4,695.00 | 4,505.00 | 4,575.00 | 4,575.00 | -0.11% | 12,426 |
| Oct 23, 2026 | 4,570.00 | 4,740.00 | 4,505.00 | 4,580.00 | 4,580.00 | -0.22% | 4,204 |
| 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% | 10,033 |
| 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% | 9,943 |
| Oct 14, 2026 | 4,780.00 | 4,790.00 | 4,745.00 | 4,775.00 | 4,775.00 | 0.74% | 2,232 |
| Oct 13, 2026 | 4,800.00 | 4,800.00 | 4,685.00 | 4,740.00 | 4,740.00 | -1.25% | 8,696 |
| Oct 12, 2026 | 4,825.00 | 4,835.00 | 4,675.00 | 4,800.00 | 4,800.00 | -0.52% | 13,444 |
| Oct 8, 2026 | 4,715.00 | 4,840.00 | 4,700.00 | 4,825.00 | 4,825.00 | -0.41% | 35,096 |
| 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% | 7,749 |
| 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% | 10,694 |
| 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 | - | 8,335 |
| Sep 23, 2026 | 4,845.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 0.10% | 8,903 |
| 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% | 8,394 |
| Sep 17, 2026 | 4,895.00 | 4,895.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.51% | 7,911 |
| Sep 16, 2026 | 4,895.00 | 4,895.00 | 4,800.00 | 4,895.00 | 4,895.00 | 0.82% | 2,834 |
| 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% | 4,962 |
| 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 |