Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 1,284.00
+2.00 (0.16%)
At close: Aug 4, 2025, 3:30 PM KST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,366.00 | 1,385.00 | 1,340.00 | 1,369.00 | - | 0.51% | 1,210,137 |
| Aug 7, 2025 | 1,297.00 | 1,418.00 | 1,270.00 | 1,362.00 | - | 5.58% | 6,398,502 |
| Aug 6, 2025 | 1,286.00 | 1,301.00 | 1,271.00 | 1,290.00 | - | 0.08% | 463,451 |
| Aug 5, 2025 | 1,285.00 | 1,328.00 | 1,282.00 | 1,289.00 | - | 0.39% | 1,065,571 |
| Aug 4, 2025 | 1,273.00 | 1,309.00 | 1,260.00 | 1,284.00 | - | 0.16% | 592,988 |
| Aug 1, 2025 | 1,330.00 | 1,341.00 | 1,262.00 | 1,282.00 | - | -4.11% | 962,970 |
| Jul 31, 2025 | 1,341.00 | 1,419.00 | 1,327.00 | 1,337.00 | - | - | 3,326,095 |
| Jul 30, 2025 | 1,292.00 | 1,462.00 | 1,292.00 | 1,337.00 | - | 2.45% | 9,113,101 |
| Jul 29, 2025 | 1,327.00 | 1,328.00 | 1,287.00 | 1,305.00 | - | -2.10% | 860,267 |
| Jul 28, 2025 | 1,359.00 | 1,390.00 | 1,314.00 | 1,333.00 | - | -3.05% | 1,286,527 |
| Jul 25, 2025 | 1,399.00 | 1,481.00 | 1,362.00 | 1,375.00 | - | -1.72% | 4,582,611 |
| Jul 24, 2025 | 1,375.00 | 1,470.00 | 1,368.00 | 1,399.00 | - | 0.72% | 5,824,299 |
| Jul 23, 2025 | 1,350.00 | 1,523.00 | 1,331.00 | 1,389.00 | - | 3.19% | 21,514,860 |
| Jul 22, 2025 | 1,360.00 | 1,380.00 | 1,320.00 | 1,346.00 | - | -4.54% | 3,236,237 |
| Jul 21, 2025 | 1,353.00 | 1,512.00 | 1,320.00 | 1,410.00 | - | 4.37% | 20,891,900 |
| Jul 18, 2025 | 1,470.00 | 1,471.00 | 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 | - | 3.65% | 47,133,090 |
| Jul 16, 2025 | 1,186.00 | 1,465.00 | 1,165.00 | 1,370.00 | - | 15.91% | 42,347,820 |
| Jul 15, 2025 | 1,189.00 | 1,202.00 | 1,173.00 | 1,182.00 | - | -0.59% | 660,677 |
| Jul 14, 2025 | 1,209.00 | 1,209.00 | 1,160.00 | 1,189.00 | - | -1.16% | 1,146,254 |
| Jul 11, 2025 | 1,215.00 | 1,223.00 | 1,194.00 | 1,203.00 | - | -0.58% | 634,764 |
| Jul 10, 2025 | 1,200.00 | 1,214.00 | 1,182.00 | 1,210.00 | - | 0.50% | 935,241 |
| Jul 9, 2025 | 1,192.00 | 1,214.00 | 1,176.00 | 1,204.00 | - | 0.17% | 1,138,051 |
| Jul 8, 2025 | 1,173.00 | 1,216.00 | 1,171.00 | 1,202.00 | - | -0.58% | 1,471,663 |
| Jul 7, 2025 | 1,315.00 | 1,377.00 | 1,194.00 | 1,209.00 | - | -12.20% | 4,325,730 |
| Jul 4, 2025 | 1,420.00 | 1,436.00 | 1,370.00 | 1,377.00 | - | -3.44% | 966,886 |
| Jul 3, 2025 | 1,465.00 | 1,484.00 | 1,418.00 | 1,426.00 | - | -1.18% | 1,214,709 |
| Jul 2, 2025 | 1,466.00 | 1,562.00 | 1,435.00 | 1,443.00 | - | -1.37% | 5,493,423 |
| Jul 1, 2025 | 1,368.00 | 1,609.00 | 1,353.00 | 1,463.00 | - | 6.94% | 22,644,490 |
| Jun 30, 2025 | 1,420.00 | 1,514.00 | 1,361.00 | 1,368.00 | - | -4.87% | 4,630,786 |
| Jun 27, 2025 | 1,547.00 | 1,618.00 | 1,435.00 | 1,438.00 | - | -8.12% | 9,516,714 |
| Jun 26, 2025 | 1,463.00 | 1,846.00 | 1,450.00 | 1,565.00 | - | 4.75% | 81,985,350 |
| Jun 25, 2025 | 1,450.00 | 1,695.00 | 1,327.00 | 1,494.00 | - | 12.08% | 72,067,100 |
| Jun 24, 2025 | 1,027.00 | 1,333.00 | 1,027.00 | 1,333.00 | - | 29.92% | 15,057,040 |
| Jun 23, 2025 | 1,027.00 | 1,044.00 | 1,022.00 | 1,026.00 | - | -0.87% | 124,370 |
| Jun 20, 2025 | 1,050.00 | 1,059.00 | 1,000.00 | 1,035.00 | - | -1.43% | 240,058 |
| Jun 19, 2025 | 1,059.00 | 1,074.00 | 1,050.00 | 1,050.00 | - | -0.85% | 43,913 |
| Jun 18, 2025 | 1,053.00 | 1,075.00 | 1,052.00 | 1,059.00 | - | 0.57% | 88,068 |
| Jun 17, 2025 | 1,057.00 | 1,074.00 | 1,044.00 | 1,053.00 | - | -0.28% | 70,724 |
| Jun 16, 2025 | 1,050.00 | 1,074.00 | 1,050.00 | 1,056.00 | - | -1.68% | 59,051 |
| Jun 13, 2025 | 1,088.00 | 1,088.00 | 1,055.00 | 1,074.00 | - | -1.20% | 90,037 |
| Jun 12, 2025 | 1,080.00 | 1,095.00 | 1,076.00 | 1,087.00 | - | -0.73% | 130,090 |
| Jun 11, 2025 | 1,065.00 | 1,096.00 | 1,065.00 | 1,095.00 | - | 2.82% | 118,671 |
| Jun 10, 2025 | 1,057.00 | 1,071.00 | 1,054.00 | 1,065.00 | - | 0.85% | 107,721 |
| Jun 9, 2025 | 1,034.00 | 1,064.00 | 1,033.00 | 1,056.00 | - | 2.23% | 109,641 |
| Jun 5, 2025 | 1,040.00 | 1,046.00 | 1,033.00 | 1,033.00 | - | -0.48% | 79,152 |
| Jun 4, 2025 | 1,023.00 | 1,040.00 | 1,023.00 | 1,038.00 | - | 1.17% | 72,406 |
| Jun 2, 2025 | 1,031.00 | 1,038.00 | 1,021.00 | 1,026.00 | - | -0.48% | 28,175 |
| May 30, 2025 | 1,032.00 | 1,039.00 | 1,025.00 | 1,031.00 | - | -0.10% | 18,190 |
| May 29, 2025 | 1,018.00 | 1,038.00 | 1,016.00 | 1,032.00 | - | 1.57% | 58,525 |