Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 2,285.00
-15.00 (-0.65%)
At close: Jul 30, 2026
Sewon Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,110.00 | 2,440.00 | 2,110.00 | 2,285.00 | 2,285.00 | -0.65% | 41,929 |
| Jul 29, 2026 | 2,475.00 | 2,595.00 | 2,245.00 | 2,300.00 | 2,300.00 | -8.00% | 37,505 |
| Jul 28, 2026 | 2,710.00 | 2,720.00 | 2,485.00 | 2,500.00 | 2,500.00 | -7.41% | 22,110 |
| Jul 27, 2026 | 2,615.00 | 2,700.00 | 2,595.00 | 2,700.00 | 2,700.00 | 1.50% | 6,893 |
| Jul 24, 2026 | 2,670.00 | 2,730.00 | 2,600.00 | 2,660.00 | 2,660.00 | -0.93% | 9,830 |
| Jul 23, 2026 | 2,580.00 | 2,835.00 | 2,580.00 | 2,685.00 | 2,685.00 | 3.27% | 35,374 |
| Jul 22, 2026 | 2,605.00 | 2,735.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 23,386 |
| Jul 21, 2026 | 2,505.00 | 2,660.00 | 2,430.00 | 2,600.00 | 2,600.00 | 3.79% | 52,647 |
| Jul 20, 2026 | 2,705.00 | 2,720.00 | 2,450.00 | 2,505.00 | 2,505.00 | -7.39% | 52,463 |
| Jul 16, 2026 | 2,690.00 | 2,755.00 | 2,565.00 | 2,705.00 | 2,705.00 | -0.73% | 17,496 |
| Jul 15, 2026 | 2,440.00 | 2,770.00 | 2,440.00 | 2,725.00 | 2,725.00 | 11.68% | 93,005 |
| Jul 14, 2026 | 2,495.00 | 2,565.00 | 2,370.00 | 2,440.00 | 2,440.00 | -3.17% | 94,919 |
| Jul 13, 2026 | 2,520.00 | 2,635.00 | 2,440.00 | 2,520.00 | 2,520.00 | -0.20% | 52,733 |
| Jul 10, 2026 | 2,310.00 | 2,525.00 | 2,310.00 | 2,525.00 | 2,525.00 | 8.60% | 37,367 |
| Jul 9, 2026 | 2,360.00 | 2,405.00 | 2,210.00 | 2,325.00 | 2,325.00 | -1.27% | 31,542 |
| Jul 8, 2026 | 2,475.00 | 2,525.00 | 2,305.00 | 2,355.00 | 2,355.00 | -4.85% | 64,571 |
| Jul 7, 2026 | 2,535.00 | 2,560.00 | 2,400.00 | 2,475.00 | 2,475.00 | -2.56% | 22,499 |
| Jul 6, 2026 | 2,390.00 | 2,625.00 | 2,390.00 | 2,540.00 | 2,540.00 | 6.28% | 67,498 |
| Jul 3, 2026 | 2,460.00 | 2,460.00 | 2,315.00 | 2,390.00 | 2,390.00 | -2.85% | 18,946 |
| Jul 2, 2026 | 2,425.00 | 2,465.00 | 2,355.00 | 2,460.00 | 2,460.00 | 0.61% | 13,335 |
| Jul 1, 2026 | 2,415.00 | 2,525.00 | 2,385.00 | 2,445.00 | 2,445.00 | 0.41% | 34,978 |
| Jun 30, 2026 | 2,425.00 | 2,515.00 | 2,380.00 | 2,435.00 | 2,435.00 | -2.99% | 27,723 |
| Jun 29, 2026 | 2,135.00 | 2,520.00 | 2,135.00 | 2,510.00 | 2,510.00 | 16.74% | 122,433 |
| Jun 26, 2026 | 2,330.00 | 2,335.00 | 2,070.00 | 2,150.00 | 2,150.00 | -7.73% | 76,893 |
| Jun 25, 2026 | 2,395.00 | 2,485.00 | 2,290.00 | 2,330.00 | 2,330.00 | -2.71% | 37,029 |
| Jun 24, 2026 | 2,325.00 | 2,485.00 | 2,305.00 | 2,395.00 | 2,395.00 | 2.35% | 50,555 |
| Jun 23, 2026 | 2,525.00 | 2,575.00 | 2,340.00 | 2,340.00 | 2,340.00 | -8.06% | 92,923 |
| Jun 22, 2026 | 2,680.00 | 2,710.00 | 2,525.00 | 2,545.00 | 2,545.00 | -5.04% | 67,080 |
| Jun 19, 2026 | 2,810.00 | 2,830.00 | 2,625.00 | 2,680.00 | 2,680.00 | -7.11% | 110,513 |
| Jun 18, 2026 | 2,975.00 | 2,975.00 | 2,800.00 | 2,885.00 | 2,885.00 | -3.67% | 44,531 |
| Jun 17, 2026 | 3,000.00 | 3,010.00 | 2,910.00 | 2,995.00 | 2,995.00 | - | 40,911 |
| Jun 16, 2026 | 3,005.00 | 3,050.00 | 2,935.00 | 2,995.00 | 2,995.00 | -0.33% | 27,694 |
| Jun 15, 2026 | 3,010.00 | 3,085.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.17% | 42,283 |
| Jun 12, 2026 | 2,930.00 | 3,040.00 | 2,900.00 | 3,010.00 | 3,010.00 | 4.15% | 52,073 |
| Jun 11, 2026 | 2,835.00 | 2,920.00 | 2,765.00 | 2,890.00 | 2,890.00 | 1.40% | 40,140 |
| Jun 10, 2026 | 2,825.00 | 2,960.00 | 2,805.00 | 2,850.00 | 2,850.00 | -3.55% | 37,248 |
| Jun 9, 2026 | 2,930.00 | 3,030.00 | 2,930.00 | 2,955.00 | 2,955.00 | 2.25% | 33,190 |
| Jun 8, 2026 | 2,920.00 | 3,105.00 | 2,860.00 | 2,890.00 | 2,890.00 | -7.67% | 78,260 |
| Jun 5, 2026 | 3,170.00 | 3,190.00 | 3,005.00 | 3,130.00 | 3,130.00 | -1.26% | 49,467 |
| Jun 4, 2026 | 3,120.00 | 3,275.00 | 3,115.00 | 3,170.00 | 3,170.00 | -4.23% | 137,595 |
| Jun 2, 2026 | 3,300.00 | 3,435.00 | 3,180.00 | 3,310.00 | 3,310.00 | -2.50% | 152,360 |
| Jun 1, 2026 | 3,650.00 | 3,650.00 | 3,390.00 | 3,395.00 | 3,395.00 | -7.74% | 170,244 |
| May 29, 2026 | 4,000.00 | 4,085.00 | 3,610.00 | 3,680.00 | 3,680.00 | -7.07% | 157,142 |
| May 28, 2026 | 4,020.00 | 4,415.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.49% | 187,785 |
| May 27, 2026 | 4,340.00 | 4,365.00 | 4,020.00 | 4,020.00 | 4,020.00 | -7.37% | 296,404 |
| May 26, 2026 | 5,100.00 | 5,100.00 | 4,340.00 | 4,340.00 | 4,340.00 | -14.90% | 433,477 |
| Apr 28, 2026 | 4,980.00 | 5,220.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.62% | 253,367 |
| Apr 27, 2026 | 5,075.00 | 5,105.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.64% | 208,514 |
| Apr 24, 2026 | 5,155.00 | 5,200.00 | 5,055.00 | 5,105.00 | 5,105.00 | -1.07% | 98,489 |
| Apr 23, 2026 | 5,255.00 | 5,310.00 | 5,145.00 | 5,160.00 | 5,160.00 | -1.62% | 90,790 |