Skip to main content
logo
Sewon Co.,Ltd (KOSDAQ:234100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
+65.00 (2.93%)
At close: Nov 10, 2026

Sewon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,200.002,285.002,180.002,285.002,285.002.93%15,357
Nov 9, 20262,125.002,230.002,125.002,220.002,220.00-0.67%12,265
Nov 6, 20262,190.002,280.002,025.002,235.002,235.001.36%34,695
Nov 5, 20262,255.002,295.002,190.002,205.002,205.00-2.22%20,877
Nov 4, 20262,280.002,305.002,150.002,255.002,255.000.89%21,689
Nov 3, 20262,250.002,375.002,155.002,235.002,235.00-0.89%13,649
Nov 2, 20262,260.002,340.002,155.002,255.002,255.000.45%15,912
Oct 30, 20262,245.002,245.002,120.002,245.002,245.00-0.66%10,902
Oct 29, 20262,310.002,310.002,145.002,260.002,260.00-2.38%27,116
Oct 28, 20262,315.002,400.002,285.002,315.002,315.00-0.22%14,818
Oct 27, 20262,345.002,375.002,270.002,320.002,320.00-1.07%14,792
Oct 26, 20262,260.002,380.002,230.002,345.002,345.00-0.21%19,377
Oct 23, 20262,455.002,455.002,350.002,350.002,350.00-4.86%18,019
Oct 22, 20262,500.002,580.002,360.002,470.002,470.000.41%28,664
Oct 21, 20262,285.002,470.002,285.002,460.002,460.006.03%16,565
Oct 20, 20262,350.002,440.002,260.002,320.002,320.00-1.69%10,902
Oct 19, 20262,225.002,375.002,225.002,360.002,360.00-1.26%6,137
Oct 16, 20262,285.002,390.002,265.002,390.002,390.003.46%11,204
Oct 15, 20262,345.002,345.002,185.002,310.002,310.00-2.53%11,528
Oct 14, 20262,285.002,470.002,285.002,370.002,370.000.21%6,178
Oct 13, 20262,345.002,470.002,330.002,365.002,365.00-6.15%23,913
Oct 12, 20262,590.002,590.002,400.002,520.002,520.000.20%15,296
Oct 8, 20262,615.002,615.002,500.002,515.002,515.00-2.52%11,451
Oct 7, 20262,635.002,635.002,520.002,580.002,580.000.39%7,810
Oct 6, 20262,680.002,685.002,535.002,570.002,570.001.38%9,961
Oct 2, 20262,650.002,650.002,530.002,535.002,535.00-0.20%7,835
Oct 1, 20262,545.002,560.002,480.002,540.002,540.00-0.39%13,045
Sep 30, 20262,635.002,635.002,530.002,550.002,550.00-3.23%13,739
Sep 29, 20262,725.002,725.002,570.002,635.002,635.00-0.75%12,558
Sep 28, 20262,780.002,780.002,555.002,655.002,655.00-0.75%10,999
Sep 23, 20262,680.002,710.002,615.002,675.002,675.00-0.19%9,920
Sep 22, 20262,645.002,750.002,635.002,680.002,680.001.32%6,274
Sep 21, 20262,700.002,700.002,645.002,645.002,645.00-2.94%7,791
Sep 18, 20262,705.002,770.002,680.002,725.002,725.001.11%4,194
Sep 17, 20262,720.002,795.002,635.002,695.002,695.00-0.92%5,528
Sep 16, 20262,810.002,825.002,710.002,720.002,720.00-3.20%9,851
Sep 15, 20262,755.002,825.002,755.002,810.002,810.00-0.53%5,134
Sep 14, 20262,810.002,835.002,750.002,825.002,825.000.53%6,988
Sep 11, 20262,885.002,885.002,765.002,810.002,810.00-0.71%3,807
Sep 10, 20262,855.002,855.002,720.002,830.002,830.001.62%5,840
Sep 9, 20262,780.002,795.002,740.002,785.002,785.000.18%14,829
Sep 8, 20262,810.002,900.002,750.002,780.002,780.00-1.07%13,415
Sep 7, 20262,850.002,850.002,800.002,810.002,810.00-1.06%4,875
Sep 4, 20262,800.002,850.002,800.002,840.002,840.001.43%5,585
Sep 3, 20262,800.002,820.002,740.002,800.002,800.000.18%4,749
Sep 2, 20262,795.002,890.002,795.002,795.002,795.00-2.27%3,312
Sep 1, 20262,745.002,890.002,745.002,860.002,860.001.42%7,048
Aug 31, 20262,795.002,845.002,750.002,820.002,820.000.71%7,785
Aug 28, 20262,785.002,850.002,750.002,800.002,800.000.54%12,081
Aug 27, 20262,780.002,795.002,755.002,785.002,785.00-0.54%5,768