Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 1,052.00
-11.00 (-1.03%)
At close: Mar 26, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,032.00 | 1,060.00 | 1,021.00 | 1,043.00 | 1,043.00 | -0.86% | 246,547 |
| Mar 26, 2026 | 1,063.00 | 1,069.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.03% | 368,688 |
| Mar 25, 2026 | 1,066.00 | 1,074.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.09% | 344,734 |
| Mar 24, 2026 | 1,042.00 | 1,145.00 | 1,042.00 | 1,062.00 | 1,062.00 | 5.57% | 1,587,679 |
| Mar 23, 2026 | 1,033.00 | 1,040.00 | 1,006.00 | 1,006.00 | 1,006.00 | -4.28% | 458,225 |
| Mar 20, 2026 | 1,035.00 | 1,062.00 | 1,030.00 | 1,051.00 | 1,051.00 | 2.14% | 374,516 |
| Mar 19, 2026 | 1,051.00 | 1,052.00 | 1,026.00 | 1,029.00 | 1,029.00 | -2.56% | 391,238 |
| Mar 18, 2026 | 1,071.00 | 1,087.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.19% | 560,461 |
| Mar 17, 2026 | 1,071.00 | 1,112.00 | 1,036.00 | 1,058.00 | 1,058.00 | -1.21% | 1,738,485 |
| Mar 16, 2026 | 1,150.00 | 1,155.00 | 1,070.00 | 1,071.00 | 1,071.00 | -6.79% | 2,053,114 |
| Mar 13, 2026 | 1,047.00 | 1,245.00 | 1,013.00 | 1,149.00 | 1,149.00 | 8.81% | 16,093,440 |
| Mar 12, 2026 | 1,045.00 | 1,090.00 | 997.00 | 1,056.00 | 1,056.00 | 5.92% | 2,935,217 |
| Mar 11, 2026 | 1,009.00 | 1,030.00 | 996.00 | 997.00 | 997.00 | -0.30% | 366,549 |
| Mar 10, 2026 | 993.00 | 1,017.00 | 989.00 | 1,000.00 | 1,000.00 | 4.49% | 393,121 |
| Mar 9, 2026 | 1,015.00 | 1,015.00 | 943.00 | 957.00 | 957.00 | -6.91% | 653,303 |
| Mar 6, 2026 | 1,001.00 | 1,050.00 | 984.00 | 1,028.00 | 1,028.00 | 0.10% | 507,463 |
| Mar 5, 2026 | 955.00 | 1,031.00 | 955.00 | 1,027.00 | 1,027.00 | 9.49% | 561,090 |
| Mar 4, 2026 | 1,031.00 | 1,072.00 | 922.00 | 938.00 | 938.00 | -12.91% | 2,014,301 |
| Mar 3, 2026 | 1,101.00 | 1,124.00 | 1,077.00 | 1,077.00 | 1,077.00 | -4.86% | 661,374 |
| Feb 27, 2026 | 1,150.00 | 1,169.00 | 1,114.00 | 1,132.00 | 1,132.00 | -2.41% | 634,795 |
| Feb 26, 2026 | 1,211.00 | 1,213.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.17% | 701,986 |
| Feb 25, 2026 | 1,197.00 | 1,245.00 | 1,197.00 | 1,198.00 | 1,198.00 | 0.08% | 1,216,985 |
| Feb 24, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,197.00 | 1,197.00 | -0.75% | 408,095 |
| Feb 23, 2026 | 1,188.00 | 1,207.00 | 1,187.00 | 1,206.00 | 1,206.00 | 1.60% | 571,457 |
| Feb 20, 2026 | 1,189.00 | 1,201.00 | 1,176.00 | 1,187.00 | 1,187.00 | -0.17% | 346,226 |
| Feb 19, 2026 | 1,175.00 | 1,197.00 | 1,162.00 | 1,189.00 | 1,189.00 | 1.54% | 451,176 |
| Feb 13, 2026 | 1,194.00 | 1,241.00 | 1,165.00 | 1,171.00 | 1,171.00 | -2.74% | 644,446 |
| Feb 12, 2026 | 1,199.00 | 1,219.00 | 1,189.00 | 1,204.00 | 1,204.00 | 0.84% | 431,977 |
| Feb 11, 2026 | 1,199.00 | 1,214.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.17% | 313,000 |
| Feb 10, 2026 | 1,204.00 | 1,210.00 | 1,176.00 | 1,192.00 | 1,192.00 | 0.08% | 295,713 |
| Feb 9, 2026 | 1,175.00 | 1,196.00 | 1,168.00 | 1,191.00 | 1,191.00 | 1.62% | 307,328 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,172.00 | 1,172.00 | -2.41% | 662,623 |
| Feb 5, 2026 | 1,239.00 | 1,239.00 | 1,197.00 | 1,201.00 | 1,201.00 | -3.07% | 480,535 |
| Feb 4, 2026 | 1,235.00 | 1,243.00 | 1,221.00 | 1,239.00 | 1,239.00 | 0.32% | 298,940 |
| Feb 3, 2026 | 1,204.00 | 1,235.00 | 1,199.00 | 1,235.00 | 1,235.00 | 3.69% | 417,422 |
| Feb 2, 2026 | 1,201.00 | 1,242.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.38% | 1,591,453 |
| Jan 30, 2026 | 1,260.00 | 1,261.00 | 1,207.00 | 1,220.00 | 1,220.00 | -3.10% | 1,141,714 |
| Jan 29, 2026 | 1,246.00 | 1,259.00 | 1,229.00 | 1,259.00 | 1,259.00 | 1.04% | 1,157,472 |
| Jan 28, 2026 | 1,253.00 | 1,272.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.64% | 849,746 |
| Jan 27, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,254.00 | 1,254.00 | -0.87% | 721,662 |
| Jan 26, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | - | 766,058 |
| Jan 23, 2026 | 1,277.00 | 1,284.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.55% | 905,430 |
| Jan 22, 2026 | 1,298.00 | 1,347.00 | 1,262.00 | 1,272.00 | 1,272.00 | -0.70% | 1,625,984 |
| Jan 21, 2026 | 1,294.00 | 1,331.00 | 1,256.00 | 1,281.00 | 1,281.00 | -1.00% | 1,616,225 |
| Jan 20, 2026 | 1,341.00 | 1,341.00 | 1,263.00 | 1,294.00 | 1,294.00 | -1.22% | 2,030,971 |
| Jan 19, 2026 | 1,234.00 | 1,439.00 | 1,227.00 | 1,310.00 | 1,310.00 | 6.76% | 15,704,338 |
| Jan 16, 2026 | 1,287.00 | 1,306.00 | 1,225.00 | 1,227.00 | 1,227.00 | -4.29% | 2,544,957 |
| Jan 15, 2026 | 1,257.00 | 1,350.00 | 1,236.00 | 1,282.00 | 1,282.00 | 0.94% | 4,939,486 |
| Jan 14, 2026 | 1,360.00 | 1,360.00 | 1,267.00 | 1,270.00 | 1,270.00 | -7.64% | 3,211,762 |
| Jan 13, 2026 | 1,281.00 | 1,479.00 | 1,281.00 | 1,375.00 | 1,375.00 | 6.84% | 22,870,597 |