Sewoon Medical Co., Ltd (KOSDAQ:100700)
 2,390.00
 +10.00 (0.42%)
  At close: Oct 31, 2025
Sewoon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,360.00 | 2,390.00 | 2,340.00 | 2,380.00 | 2,380.00 | 0.21% | 95,723 | 
| Oct 29, 2025 | 2,400.00 | 2,410.00 | 2,370.00 | 2,375.00 | 2,375.00 | -1.04% | 71,683 | 
| Oct 28, 2025 | 2,400.00 | 2,425.00 | 2,400.00 | 2,400.00 | 2,400.00 | -0.21% | 45,782 | 
| Oct 27, 2025 | 2,420.00 | 2,435.00 | 2,405.00 | 2,405.00 | 2,405.00 | -0.62% | 69,789 | 
| Oct 24, 2025 | 2,425.00 | 2,425.00 | 2,385.00 | 2,420.00 | 2,420.00 | - | 69,337 | 
| Oct 23, 2025 | 2,435.00 | 2,440.00 | 2,415.00 | 2,420.00 | 2,420.00 | - | 24,347 | 
| Oct 22, 2025 | 2,415.00 | 2,435.00 | 2,395.00 | 2,420.00 | 2,420.00 | - | 55,035 | 
| Oct 21, 2025 | 2,445.00 | 2,455.00 | 2,415.00 | 2,420.00 | 2,420.00 | -1.02% | 35,037 | 
| Oct 20, 2025 | 2,440.00 | 2,465.00 | 2,415.00 | 2,445.00 | 2,445.00 | 0.20% | 42,115 | 
| Oct 17, 2025 | 2,490.00 | 2,490.00 | 2,435.00 | 2,440.00 | 2,440.00 | -2.01% | 61,649 | 
| Oct 16, 2025 | 2,450.00 | 2,490.00 | 2,450.00 | 2,490.00 | 2,490.00 | 1.22% | 36,215 | 
| Oct 15, 2025 | 2,400.00 | 2,460.00 | 2,400.00 | 2,460.00 | 2,460.00 | 2.07% | 45,528 | 
| Oct 14, 2025 | 2,430.00 | 2,430.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.03% | 49,029 | 
| Oct 13, 2025 | 2,415.00 | 2,450.00 | 2,415.00 | 2,435.00 | 2,435.00 | -1.02% | 49,289 | 
| Oct 10, 2025 | 2,485.00 | 2,495.00 | 2,445.00 | 2,460.00 | 2,460.00 | -1.01% | 40,589 | 
| Oct 2, 2025 | 2,500.00 | 2,500.00 | 2,480.00 | 2,485.00 | 2,485.00 | -0.20% | 54,338 | 
| Oct 1, 2025 | 2,525.00 | 2,525.00 | 2,490.00 | 2,490.00 | 2,490.00 | -0.80% | 35,353 | 
| Sep 30, 2025 | 2,520.00 | 2,535.00 | 2,500.00 | 2,510.00 | 2,510.00 | -0.79% | 27,313 | 
| Sep 29, 2025 | 2,515.00 | 2,540.00 | 2,515.00 | 2,530.00 | 2,530.00 | 0.20% | 21,133 | 
| Sep 26, 2025 | 2,515.00 | 2,525.00 | 2,495.00 | 2,525.00 | 2,525.00 | 0.20% | 39,459 | 
| Sep 25, 2025 | 2,550.00 | 2,555.00 | 2,510.00 | 2,520.00 | 2,520.00 | -0.40% | 38,674 | 
| Sep 24, 2025 | 2,565.00 | 2,565.00 | 2,525.00 | 2,530.00 | 2,530.00 | -1.17% | 41,776 | 
| Sep 23, 2025 | 2,575.00 | 2,575.00 | 2,550.00 | 2,560.00 | 2,560.00 | -0.39% | 28,512 | 
| Sep 22, 2025 | 2,565.00 | 2,585.00 | 2,550.00 | 2,570.00 | 2,570.00 | - | 23,468 | 
| Sep 19, 2025 | 2,575.00 | 2,575.00 | 2,560.00 | 2,570.00 | 2,570.00 | - | 15,267 | 
| Sep 18, 2025 | 2,570.00 | 2,575.00 | 2,555.00 | 2,570.00 | 2,570.00 | 0.39% | 55,011 | 
| Sep 17, 2025 | 2,570.00 | 2,585.00 | 2,560.00 | 2,560.00 | 2,560.00 | -0.78% | 59,104 | 
| Sep 16, 2025 | 2,595.00 | 2,600.00 | 2,575.00 | 2,580.00 | 2,580.00 | -0.39% | 31,371 | 
| Sep 15, 2025 | 2,615.00 | 2,625.00 | 2,585.00 | 2,590.00 | 2,590.00 | -1.33% | 57,512 | 
| Sep 12, 2025 | 2,625.00 | 2,630.00 | 2,610.00 | 2,625.00 | 2,625.00 | - | 30,693 | 
| Sep 11, 2025 | 2,640.00 | 2,650.00 | 2,615.00 | 2,625.00 | 2,625.00 | -0.38% | 41,902 | 
| Sep 10, 2025 | 2,670.00 | 2,670.00 | 2,615.00 | 2,635.00 | 2,635.00 | -0.38% | 47,015 | 
| Sep 9, 2025 | 2,575.00 | 2,670.00 | 2,575.00 | 2,645.00 | 2,645.00 | 2.72% | 120,763 | 
| Sep 8, 2025 | 2,580.00 | 2,590.00 | 2,575.00 | 2,575.00 | 2,575.00 | -0.19% | 20,833 | 
| Sep 5, 2025 | 2,600.00 | 2,605.00 | 2,575.00 | 2,580.00 | 2,580.00 | -0.58% | 17,409 | 
| Sep 4, 2025 | 2,615.00 | 2,640.00 | 2,595.00 | 2,595.00 | 2,595.00 | -0.76% | 16,482 | 
| Sep 3, 2025 | 2,615.00 | 2,635.00 | 2,590.00 | 2,615.00 | 2,615.00 | - | 19,322 | 
| Sep 2, 2025 | 2,580.00 | 2,640.00 | 2,580.00 | 2,615.00 | 2,615.00 | 1.36% | 25,693 | 
| Sep 1, 2025 | 2,600.00 | 2,610.00 | 2,580.00 | 2,580.00 | 2,580.00 | -0.77% | 18,370 | 
| Aug 29, 2025 | 2,610.00 | 2,620.00 | 2,585.00 | 2,600.00 | 2,600.00 | -0.38% | 28,972 | 
| Aug 28, 2025 | 2,570.00 | 2,620.00 | 2,560.00 | 2,610.00 | 2,610.00 | 1.95% | 22,247 | 
| Aug 27, 2025 | 2,575.00 | 2,575.00 | 2,555.00 | 2,560.00 | 2,560.00 | - | 18,805 | 
| Aug 26, 2025 | 2,615.00 | 2,615.00 | 2,555.00 | 2,560.00 | 2,560.00 | -2.29% | 65,779 | 
| Aug 25, 2025 | 2,615.00 | 2,630.00 | 2,585.00 | 2,620.00 | 2,620.00 | 0.19% | 47,656 | 
| Aug 22, 2025 | 2,655.00 | 2,680.00 | 2,595.00 | 2,615.00 | 2,615.00 | -1.88% | 50,578 | 
| Aug 21, 2025 | 2,655.00 | 2,700.00 | 2,655.00 | 2,665.00 | 2,665.00 | -0.19% | 13,827 | 
| Aug 20, 2025 | 2,685.00 | 2,715.00 | 2,655.00 | 2,670.00 | 2,670.00 | -1.84% | 29,499 | 
| Aug 19, 2025 | 2,735.00 | 2,740.00 | 2,695.00 | 2,720.00 | 2,720.00 | -0.55% | 35,027 | 
| Aug 18, 2025 | 2,700.00 | 2,740.00 | 2,680.00 | 2,735.00 | 2,735.00 | 0.92% | 75,618 | 
| Aug 14, 2025 | 2,710.00 | 2,710.00 | 2,685.00 | 2,710.00 | 2,710.00 | 0.18% | 21,691 |