Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 1,028.00
+1.00 (0.10%)
At close: Mar 6, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,287.00 | 1,375.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.63% | 8,454,704 |
| Jan 9, 2026 | 1,352.00 | 1,412.00 | 1,247.00 | 1,279.00 | 1,279.00 | -4.12% | 10,653,799 |
| Jan 8, 2026 | 1,472.00 | 1,579.00 | 1,325.00 | 1,334.00 | 1,334.00 | -3.61% | 42,897,574 |
| Jan 7, 2026 | 1,067.00 | 1,384.00 | 1,052.00 | 1,384.00 | 1,384.00 | 29.95% | 44,520,451 |
| Jan 6, 2026 | 1,071.00 | 1,103.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.56% | 227,230 |
| Jan 5, 2026 | 1,069.00 | 1,088.00 | 1,060.00 | 1,071.00 | 1,071.00 | -0.37% | 110,405 |
| Jan 2, 2026 | 1,040.00 | 1,081.00 | 1,040.00 | 1,075.00 | 1,075.00 | 2.48% | 161,822 |
| Dec 30, 2025 | 1,042.00 | 1,055.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.67% | 112,710 |
| Dec 29, 2025 | 1,037.00 | 1,059.00 | 1,031.00 | 1,042.00 | 1,042.00 | 0.48% | 148,387 |
| Dec 26, 2025 | 1,041.00 | 1,065.00 | 1,034.00 | 1,037.00 | 1,037.00 | -1.80% | 179,756 |
| Dec 24, 2025 | 1,061.00 | 1,067.00 | 1,044.00 | 1,056.00 | 1,056.00 | -0.47% | 145,428 |
| Dec 23, 2025 | 1,094.00 | 1,094.00 | 1,052.00 | 1,061.00 | 1,061.00 | -2.66% | 124,649 |
| Dec 22, 2025 | 1,071.00 | 1,100.00 | 1,071.00 | 1,090.00 | 1,090.00 | 1.77% | 128,149 |
| Dec 19, 2025 | 1,062.00 | 1,078.00 | 1,050.00 | 1,071.00 | 1,071.00 | 0.94% | 102,615 |
| Dec 18, 2025 | 1,092.00 | 1,093.00 | 1,046.00 | 1,061.00 | 1,061.00 | -2.30% | 158,883 |