SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea · Delayed Price · Currency is KRW 4,800.00
-115.00 (-2.34%)
At close: May 29, 2026
SEOWONINTECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,070.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.20% | 28,722 |
| May 18, 2026 | 5,000.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.79% | 40,094 |
| May 15, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.98% | 34,998 |
| May 14, 2026 | 5,110.00 | 5,110.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.20% | 19,497 |
| May 13, 2026 | 5,040.00 | 5,130.00 | 5,030.00 | 5,110.00 | 5,110.00 | -0.39% | 27,935 |
| May 12, 2026 | 5,160.00 | 5,210.00 | 5,020.00 | 5,130.00 | 5,130.00 | -1.35% | 41,157 |
| May 11, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,200.00 | 5,200.00 | -0.57% | 41,410 |
| May 8, 2026 | 5,190.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.75% | 53,271 |
| May 7, 2026 | 5,190.00 | 5,190.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.77% | 29,919 |
| May 6, 2026 | 5,170.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.77% | 56,691 |
| May 4, 2026 | 5,230.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.19% | 57,439 |
| Apr 30, 2026 | 5,220.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.19% | 26,807 |
| Apr 29, 2026 | 5,230.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.19% | 13,501 |
| Apr 28, 2026 | 5,230.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | - | 25,692 |
| Apr 27, 2026 | 5,180.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1.16% | 52,177 |
| Apr 24, 2026 | 5,170.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | - | 17,650 |
| Apr 23, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.39% | 33,045 |
| Apr 22, 2026 | 5,190.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 26,377 |
| Apr 21, 2026 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 21,836 |
| Apr 20, 2026 | 5,230.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.57% | 24,015 |
| Apr 17, 2026 | 5,220.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.19% | 14,301 |
| Apr 16, 2026 | 5,210.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 0.58% | 34,245 |
| Apr 15, 2026 | 5,160.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.58% | 29,938 |
| Apr 14, 2026 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 1.18% | 46,602 |
| Apr 13, 2026 | 5,050.00 | 5,160.00 | 5,020.00 | 5,100.00 | 5,100.00 | - | 27,638 |
| Apr 10, 2026 | 5,080.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.59% | 12,709 |
| Apr 9, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.59% | 7,417 |
| Apr 8, 2026 | 5,060.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.99% | 27,648 |
| Apr 7, 2026 | 5,060.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 8,563 |
| Apr 6, 2026 | 5,050.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.20% | 15,966 |
| Apr 3, 2026 | 5,040.00 | 5,120.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.60% | 29,623 |
| Apr 2, 2026 | 5,110.00 | 5,110.00 | 4,980.00 | 5,040.00 | 5,040.00 | -1.37% | 30,066 |
| Apr 1, 2026 | 5,030.00 | 5,110.00 | 5,030.00 | 5,110.00 | 5,110.00 | 2.61% | 18,994 |
| Mar 31, 2026 | 5,010.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,980.00 | -0.40% | 19,565 |
| Mar 30, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.34% | 16,384 |
| Mar 27, 2026 | 5,050.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.59% | 15,567 |
| Mar 26, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | - | 23,894 |
| Mar 25, 2026 | 5,100.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.20% | 20,917 |
| Mar 24, 2026 | 5,040.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.39% | 20,410 |
| 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 | - | 7,075 |
| Mar 18, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.39% | 27,261 |