Skip to main content
logo
Sewon Co.,Ltd (KOSDAQ:234100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,460.00
+140.00 (6.03%)
At close: Oct 21, 2026

Sewon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,285.002,470.002,285.002,460.002,460.006.03%7,964
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
Aug 26, 20262,780.002,845.002,725.002,800.002,800.00-22,790
Aug 25, 20262,665.002,835.002,585.002,800.002,800.004.67%21,242
Aug 24, 20262,625.002,675.002,585.002,675.002,675.001.90%4,980
Aug 21, 20262,650.002,650.002,535.002,625.002,625.00-1.69%4,697
Aug 20, 20262,580.002,670.002,495.002,670.002,670.002.69%10,191
Aug 19, 20262,585.002,700.002,500.002,600.002,600.00-4.24%6,991
Aug 18, 20262,870.002,925.002,705.002,715.002,715.00-7.34%17,580
Aug 14, 20262,870.002,940.002,770.002,930.002,930.001.38%23,276
Aug 13, 20262,955.002,955.002,845.002,890.002,890.00-1.70%13,537
Aug 12, 20262,880.002,950.002,710.002,940.002,940.001.91%16,136
Aug 11, 20262,850.002,900.002,785.002,885.002,885.000.52%25,163
Aug 10, 20262,715.002,895.002,700.002,870.002,870.004.94%52,778
Aug 7, 20262,745.002,745.002,685.002,735.002,735.000.18%8,070
Aug 6, 20262,690.002,730.002,615.002,730.002,730.001.11%19,883