Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 1,074.00
+16.00 (1.51%)
At close: Apr 16, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,058.00 | 1,106.00 | 1,058.00 | 1,074.00 | 1,074.00 | 1.51% | 591,397 |
| Apr 15, 2026 | 1,060.00 | 1,070.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.95% | 313,772 |
| Apr 14, 2026 | 1,032.00 | 1,056.00 | 1,032.00 | 1,048.00 | 1,048.00 | 1.65% | 529,722 |
| Apr 13, 2026 | 1,048.00 | 1,048.00 | 1,016.00 | 1,031.00 | 1,031.00 | -1.72% | 264,206 |
| Apr 10, 2026 | 1,013.00 | 1,055.00 | 1,012.00 | 1,049.00 | 1,049.00 | 3.76% | 386,279 |
| Apr 9, 2026 | 1,013.00 | 1,030.00 | 1,005.00 | 1,011.00 | 1,011.00 | -1.17% | 171,870 |
| Apr 8, 2026 | 1,015.00 | 1,033.00 | 1,011.00 | 1,023.00 | 1,023.00 | 1.89% | 226,483 |
| Apr 7, 2026 | 1,020.00 | 1,025.00 | 992.00 | 1,004.00 | 1,004.00 | 0.50% | 207,101 |
| Apr 6, 2026 | 1,006.00 | 1,018.00 | 992.00 | 999.00 | 999.00 | -0.99% | 185,808 |
| Apr 3, 2026 | 1,005.00 | 1,020.00 | 995.00 | 1,009.00 | 1,009.00 | 0.90% | 214,492 |
| Apr 2, 2026 | 1,047.00 | 1,047.00 | 995.00 | 1,000.00 | 1,000.00 | -3.01% | 372,957 |
| Apr 1, 2026 | 1,020.00 | 1,045.00 | 1,020.00 | 1,031.00 | 1,031.00 | 2.38% | 201,046 |
| Mar 31, 2026 | 1,032.00 | 1,040.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.47% | 322,806 |
| Mar 30, 2026 | 1,033.00 | 1,043.00 | 1,006.00 | 1,022.00 | 1,022.00 | -2.01% | 319,895 |
| Mar 27, 2026 | 1,032.00 | 1,060.00 | 1,021.00 | 1,043.00 | 1,043.00 | -0.86% | 246,547 |
| Mar 26, 2026 | 1,063.00 | 1,069.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.03% | 368,688 |
| Mar 25, 2026 | 1,066.00 | 1,074.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.09% | 344,734 |
| Mar 24, 2026 | 1,042.00 | 1,145.00 | 1,042.00 | 1,062.00 | 1,062.00 | 5.57% | 1,587,679 |
| Mar 23, 2026 | 1,033.00 | 1,040.00 | 1,006.00 | 1,006.00 | 1,006.00 | -4.28% | 458,225 |
| Mar 20, 2026 | 1,035.00 | 1,062.00 | 1,030.00 | 1,051.00 | 1,051.00 | 2.14% | 374,516 |
| Mar 19, 2026 | 1,051.00 | 1,052.00 | 1,026.00 | 1,029.00 | 1,029.00 | -2.56% | 391,238 |
| Mar 18, 2026 | 1,071.00 | 1,087.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.19% | 560,461 |
| Mar 17, 2026 | 1,071.00 | 1,112.00 | 1,036.00 | 1,058.00 | 1,058.00 | -1.21% | 1,738,485 |
| Mar 16, 2026 | 1,150.00 | 1,155.00 | 1,070.00 | 1,071.00 | 1,071.00 | -6.79% | 2,053,114 |
| Mar 13, 2026 | 1,047.00 | 1,245.00 | 1,013.00 | 1,149.00 | 1,149.00 | 8.81% | 16,093,440 |
| Mar 12, 2026 | 1,045.00 | 1,090.00 | 997.00 | 1,056.00 | 1,056.00 | 5.92% | 2,935,217 |
| Mar 11, 2026 | 1,009.00 | 1,030.00 | 996.00 | 997.00 | 997.00 | -0.30% | 366,549 |
| Mar 10, 2026 | 993.00 | 1,017.00 | 989.00 | 1,000.00 | 1,000.00 | 4.49% | 393,121 |
| Mar 9, 2026 | 1,015.00 | 1,015.00 | 943.00 | 957.00 | 957.00 | -6.91% | 653,303 |
| 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 |