Sewon Co.,Ltd (KOSDAQ:234100)
South Korea · Delayed Price · Currency is KRW 2,325.00
-30.00 (-1.27%)
At close: Jul 9, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5,250.00 | 5,330.00 | 5,225.00 | 5,245.00 | 5,245.00 | -0.57% | 65,998 |
| Apr 21, 2026 | 5,225.00 | 5,350.00 | 5,225.00 | 5,275.00 | 5,275.00 | -0.57% | 115,032 |
| Apr 20, 2026 | 5,385.00 | 5,435.00 | 5,305.00 | 5,305.00 | 5,305.00 | -1.49% | 51,437 |
| Apr 17, 2026 | 5,370.00 | 5,450.00 | 5,290.00 | 5,385.00 | 5,385.00 | 0.28% | 47,865 |
| Apr 16, 2026 | 5,290.00 | 5,530.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1.51% | 118,691 |
| Apr 15, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 62,754 |
| Apr 14, 2026 | 5,160.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1.65% | 106,244 |
| Apr 13, 2026 | 5,240.00 | 5,240.00 | 5,080.00 | 5,155.00 | 5,155.00 | -1.72% | 53,869 |
| Apr 10, 2026 | 5,065.00 | 5,275.00 | 5,060.00 | 5,245.00 | 5,245.00 | 3.76% | 77,491 |
| Apr 9, 2026 | 5,065.00 | 5,150.00 | 5,025.00 | 5,055.00 | 5,055.00 | -1.17% | 34,420 |
| Apr 8, 2026 | 5,075.00 | 5,165.00 | 5,055.00 | 5,115.00 | 5,115.00 | 1.89% | 45,706 |
| Apr 7, 2026 | 5,100.00 | 5,125.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.50% | 41,427 |
| Apr 6, 2026 | 5,030.00 | 5,090.00 | 4,960.00 | 4,995.00 | 4,995.00 | -0.99% | 37,762 |