Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 1,307.00
-11.00 (-0.83%)
At close: Sep 15, 2025
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,283.00 | 1,299.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.31% | 292,362 |
| Sep 17, 2025 | 1,308.00 | 1,308.00 | 1,281.00 | 1,284.00 | 1,284.00 | -1.38% | 313,783 |
| Sep 16, 2025 | 1,307.00 | 1,319.00 | 1,287.00 | 1,302.00 | 1,302.00 | -0.38% | 363,971 |
| Sep 15, 2025 | 1,318.00 | 1,350.00 | 1,294.00 | 1,307.00 | 1,307.00 | -0.83% | 661,991 |
| Sep 12, 2025 | 1,224.00 | 1,356.00 | 1,224.00 | 1,318.00 | 1,318.00 | 7.68% | 3,180,241 |
| Sep 11, 2025 | 1,240.00 | 1,255.00 | 1,220.00 | 1,224.00 | 1,224.00 | -1.53% | 378,881 |
| Sep 10, 2025 | 1,239.00 | 1,249.00 | 1,236.00 | 1,243.00 | 1,243.00 | 0.40% | 189,464 |
| Sep 9, 2025 | 1,250.00 | 1,265.00 | 1,231.00 | 1,238.00 | 1,238.00 | -1.67% | 399,599 |
| Sep 8, 2025 | 1,244.00 | 1,260.00 | 1,240.00 | 1,259.00 | 1,259.00 | - | 266,374 |
| Sep 5, 2025 | 1,271.00 | 1,320.00 | 1,245.00 | 1,259.00 | 1,259.00 | 0.32% | 312,328 |
| Sep 4, 2025 | 1,227.00 | 1,256.00 | 1,212.00 | 1,255.00 | 1,255.00 | 1.87% | 237,685 |
| Sep 3, 2025 | 1,228.00 | 1,238.00 | 1,216.00 | 1,232.00 | 1,232.00 | 0.33% | 165,732 |
| Sep 2, 2025 | 1,206.00 | 1,236.00 | 1,206.00 | 1,228.00 | 1,228.00 | 0.57% | 209,495 |
| Sep 1, 2025 | 1,267.00 | 1,270.00 | 1,218.00 | 1,221.00 | 1,221.00 | -3.86% | 487,599 |
| Aug 29, 2025 | 1,295.00 | 1,316.00 | 1,266.00 | 1,270.00 | 1,270.00 | -1.93% | 308,883 |
| Aug 28, 2025 | 1,294.00 | 1,305.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.15% | 241,803 |
| Aug 27, 2025 | 1,293.00 | 1,298.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.31% | 217,203 |
| Aug 26, 2025 | 1,282.00 | 1,306.00 | 1,282.00 | 1,293.00 | 1,293.00 | -0.77% | 303,365 |
| Aug 25, 2025 | 1,302.00 | 1,338.00 | 1,222.00 | 1,303.00 | 1,303.00 | 0.31% | 581,583 |
| Aug 22, 2025 | 1,277.00 | 1,320.00 | 1,277.00 | 1,299.00 | 1,299.00 | 0.08% | 284,048 |
| Aug 21, 2025 | 1,258.00 | 1,335.00 | 1,258.00 | 1,298.00 | 1,298.00 | 2.93% | 577,484 |
| Aug 20, 2025 | 1,276.00 | 1,282.00 | 1,248.00 | 1,261.00 | 1,261.00 | -1.64% | 564,625 |
| Aug 19, 2025 | 1,309.00 | 1,313.00 | 1,275.00 | 1,282.00 | 1,282.00 | -2.06% | 689,682 |
| Aug 18, 2025 | 1,310.00 | 1,330.00 | 1,289.00 | 1,309.00 | 1,309.00 | -1.50% | 502,743 |
| Aug 14, 2025 | 1,365.00 | 1,378.00 | 1,315.00 | 1,329.00 | 1,329.00 | -2.78% | 947,055 |
| Aug 13, 2025 | 1,385.00 | 1,398.00 | 1,354.00 | 1,367.00 | 1,367.00 | -1.09% | 1,145,620 |
| Aug 12, 2025 | 1,365.00 | 1,424.00 | 1,351.00 | 1,382.00 | 1,382.00 | 2.52% | 2,481,979 |
| Aug 11, 2025 | 1,370.00 | 1,399.00 | 1,342.00 | 1,348.00 | 1,348.00 | -1.53% | 1,289,979 |
| Aug 8, 2025 | 1,366.00 | 1,385.00 | 1,340.00 | 1,369.00 | 1,369.00 | 0.51% | 1,210,137 |
| Aug 7, 2025 | 1,297.00 | 1,418.00 | 1,270.00 | 1,362.00 | 1,362.00 | 5.58% | 6,398,502 |
| Aug 6, 2025 | 1,286.00 | 1,301.00 | 1,271.00 | 1,290.00 | 1,290.00 | 0.08% | 463,451 |
| Aug 5, 2025 | 1,285.00 | 1,328.00 | 1,282.00 | 1,289.00 | 1,289.00 | 0.39% | 1,065,571 |
| Aug 4, 2025 | 1,273.00 | 1,309.00 | 1,260.00 | 1,284.00 | 1,284.00 | 0.16% | 592,988 |
| Aug 1, 2025 | 1,330.00 | 1,341.00 | 1,262.00 | 1,282.00 | 1,282.00 | -4.11% | 962,970 |
| Jul 31, 2025 | 1,341.00 | 1,419.00 | 1,327.00 | 1,337.00 | 1,337.00 | - | 3,326,095 |
| Jul 30, 2025 | 1,292.00 | 1,462.00 | 1,292.00 | 1,337.00 | 1,337.00 | 2.45% | 9,113,101 |
| Jul 29, 2025 | 1,327.00 | 1,328.00 | 1,287.00 | 1,305.00 | 1,305.00 | -2.10% | 860,267 |
| Jul 28, 2025 | 1,359.00 | 1,390.00 | 1,314.00 | 1,333.00 | 1,333.00 | -3.05% | 1,286,527 |
| Jul 25, 2025 | 1,399.00 | 1,481.00 | 1,362.00 | 1,375.00 | 1,375.00 | -1.72% | 4,582,611 |
| Jul 24, 2025 | 1,375.00 | 1,470.00 | 1,368.00 | 1,399.00 | 1,399.00 | 0.72% | 5,824,299 |
| Jul 23, 2025 | 1,350.00 | 1,523.00 | 1,331.00 | 1,389.00 | 1,389.00 | 3.19% | 21,514,860 |
| Jul 22, 2025 | 1,360.00 | 1,380.00 | 1,320.00 | 1,346.00 | 1,346.00 | -4.54% | 3,236,237 |
| Jul 21, 2025 | 1,353.00 | 1,512.00 | 1,320.00 | 1,410.00 | 1,410.00 | 4.37% | 20,891,900 |
| Jul 18, 2025 | 1,470.00 | 1,471.00 | 1,351.00 | 1,351.00 | 1,351.00 | -4.86% | 3,895,984 |
| Jul 17, 2025 | 1,400.00 | 1,585.00 | 1,393.00 | 1,420.00 | 1,420.00 | 3.65% | 47,133,090 |
| Jul 16, 2025 | 1,186.00 | 1,465.00 | 1,165.00 | 1,370.00 | 1,370.00 | 15.91% | 42,347,820 |
| Jul 15, 2025 | 1,189.00 | 1,202.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.59% | 660,677 |
| Jul 14, 2025 | 1,209.00 | 1,209.00 | 1,160.00 | 1,189.00 | 1,189.00 | -1.16% | 1,146,254 |
| Jul 11, 2025 | 1,215.00 | 1,223.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.58% | 634,764 |
| Jul 10, 2025 | 1,200.00 | 1,214.00 | 1,182.00 | 1,210.00 | 1,210.00 | 0.50% | 935,241 |