SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 4,820.00
+170.00 (3.66%)
At close: Jul 31, 2026
SEOWONINTECH. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,655.00 | 4,820.00 | 4,655.00 | 4,820.00 | 4,820.00 | 3.66% | 19,514 |
| Jul 30, 2026 | 4,600.00 | 4,710.00 | 4,595.00 | 4,650.00 | 4,650.00 | 1.09% | 14,391 |
| Jul 29, 2026 | 4,740.00 | 4,765.00 | 4,515.00 | 4,600.00 | 4,600.00 | -2.95% | 41,481 |
| Jul 28, 2026 | 4,860.00 | 4,860.00 | 4,665.00 | 4,740.00 | 4,740.00 | -2.77% | 13,914 |
| Jul 27, 2026 | 4,890.00 | 4,890.00 | 4,825.00 | 4,875.00 | 4,875.00 | 1.04% | 15,949 |
| Jul 24, 2026 | 4,850.00 | 4,860.00 | 4,820.00 | 4,825.00 | 4,825.00 | -0.52% | 8,322 |
| Jul 23, 2026 | 4,840.00 | 4,850.00 | 4,795.00 | 4,850.00 | 4,850.00 | 1.57% | 13,437 |
| Jul 22, 2026 | 4,775.00 | 4,840.00 | 4,740.00 | 4,775.00 | 4,775.00 | - | 11,959 |
| Jul 21, 2026 | 4,800.00 | 4,800.00 | 4,655.00 | 4,775.00 | 4,775.00 | 1.38% | 21,889 |
| Jul 20, 2026 | 4,890.00 | 4,890.00 | 4,690.00 | 4,710.00 | 4,710.00 | -2.18% | 17,687 |
| Jul 16, 2026 | 4,895.00 | 4,895.00 | 4,790.00 | 4,815.00 | 4,815.00 | -1.43% | 8,168 |
| Jul 15, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,885.00 | 4,885.00 | 0.41% | 12,955 |
| Jul 14, 2026 | 4,855.00 | 4,890.00 | 4,775.00 | 4,865.00 | 4,865.00 | -0.31% | 6,809 |
| Jul 13, 2026 | 4,900.00 | 4,910.00 | 4,770.00 | 4,880.00 | 4,880.00 | -0.31% | 10,314 |
| Jul 10, 2026 | 4,840.00 | 4,900.00 | 4,835.00 | 4,895.00 | 4,895.00 | 1.66% | 10,320 |
| Jul 9, 2026 | 4,825.00 | 4,835.00 | 4,755.00 | 4,815.00 | 4,815.00 | -0.21% | 11,614 |
| Jul 8, 2026 | 4,825.00 | 4,880.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.72% | 14,971 |
| Jul 7, 2026 | 4,880.00 | 4,900.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.31% | 31,079 |
| Jul 6, 2026 | 4,900.00 | 4,900.00 | 4,855.00 | 4,875.00 | 4,875.00 | - | 10,113 |
| Jul 3, 2026 | 4,830.00 | 4,890.00 | 4,810.00 | 4,875.00 | 4,875.00 | 0.10% | 13,563 |
| Jul 2, 2026 | 4,845.00 | 4,890.00 | 4,730.00 | 4,870.00 | 4,870.00 | 0.21% | 34,528 |
| Jul 1, 2026 | 4,740.00 | 4,900.00 | 4,700.00 | 4,860.00 | 4,860.00 | 2.75% | 18,365 |
| Jun 30, 2026 | 4,690.00 | 4,730.00 | 4,675.00 | 4,730.00 | 4,730.00 | 0.85% | 11,213 |
| Jun 29, 2026 | 4,580.00 | 4,700.00 | 4,565.00 | 4,690.00 | 4,690.00 | 2.51% | 29,377 |
| Jun 26, 2026 | 4,570.00 | 4,580.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.22% | 58,368 |
| Jun 25, 2026 | 4,575.00 | 4,635.00 | 4,535.00 | 4,565.00 | 4,565.00 | -0.22% | 15,706 |
| Jun 24, 2026 | 4,620.00 | 4,635.00 | 4,540.00 | 4,575.00 | 4,575.00 | -0.33% | 17,950 |
| Jun 23, 2026 | 4,790.00 | 4,790.00 | 4,590.00 | 4,590.00 | 4,590.00 | -4.97% | 32,389 |
| Jun 22, 2026 | 4,760.00 | 4,845.00 | 4,695.00 | 4,830.00 | 4,830.00 | -0.72% | 17,302 |
| Jun 19, 2026 | 4,840.00 | 4,890.00 | 4,700.00 | 4,865.00 | 4,865.00 | 0.10% | 17,422 |
| Jun 18, 2026 | 4,890.00 | 4,890.00 | 4,760.00 | 4,860.00 | 4,860.00 | -0.61% | 24,501 |
| Jun 17, 2026 | 4,885.00 | 4,915.00 | 4,790.00 | 4,890.00 | 4,890.00 | - | 15,076 |
| Jun 16, 2026 | 4,915.00 | 4,915.00 | 4,825.00 | 4,890.00 | 4,890.00 | - | 10,068 |
| Jun 15, 2026 | 4,885.00 | 4,910.00 | 4,830.00 | 4,890.00 | 4,890.00 | 0.72% | 10,525 |
| Jun 12, 2026 | 4,770.00 | 4,880.00 | 4,760.00 | 4,855.00 | 4,855.00 | 2.00% | 18,215 |
| Jun 11, 2026 | 4,640.00 | 4,770.00 | 4,640.00 | 4,760.00 | 4,760.00 | 1.93% | 29,329 |
| Jun 10, 2026 | 4,680.00 | 4,680.00 | 4,595.00 | 4,670.00 | 4,670.00 | -0.21% | 36,435 |
| Jun 9, 2026 | 4,540.00 | 4,695.00 | 4,540.00 | 4,680.00 | 4,680.00 | 2.30% | 29,944 |
| Jun 8, 2026 | 4,600.00 | 4,630.00 | 4,510.00 | 4,575.00 | 4,575.00 | -2.24% | 49,591 |
| Jun 5, 2026 | 4,680.00 | 4,690.00 | 4,540.00 | 4,680.00 | 4,680.00 | 1.08% | 46,624 |
| Jun 4, 2026 | 4,695.00 | 4,705.00 | 4,610.00 | 4,630.00 | 4,630.00 | -0.43% | 45,683 |
| Jun 2, 2026 | 4,660.00 | 4,735.00 | 4,565.00 | 4,650.00 | 4,650.00 | 0.54% | 63,251 |
| Jun 1, 2026 | 4,870.00 | 4,870.00 | 4,610.00 | 4,625.00 | 4,625.00 | -3.65% | 89,776 |
| May 29, 2026 | 4,955.00 | 4,955.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.34% | 50,812 |
| May 28, 2026 | 5,010.00 | 5,010.00 | 4,840.00 | 4,915.00 | 4,915.00 | -1.90% | 54,470 |
| May 27, 2026 | 5,040.00 | 5,040.00 | 4,955.00 | 5,010.00 | 5,010.00 | -0.60% | 33,759 |
| May 26, 2026 | 5,050.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.20% | 36,341 |
| May 22, 2026 | 4,980.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.41% | 36,960 |
| May 21, 2026 | 5,000.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.40% | 29,741 |
| May 20, 2026 | 5,080.00 | 5,080.00 | 4,935.00 | 5,000.00 | 5,000.00 | -1.57% | 33,036 |