Skip to main content
logo
Sewon Co.,Ltd (KOSDAQ:234100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
+70.00 (2.69%)
At close: Aug 20, 2026

Sewon Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20262,560.002,730.002,560.002,700.002,700.005.47%16,955
Aug 4, 20262,410.002,585.002,410.002,560.002,560.002.81%19,907
Aug 3, 20262,330.002,490.002,330.002,490.002,490.003.53%9,013
Jul 31, 20262,325.002,425.002,315.002,405.002,405.005.25%32,004
Jul 30, 20262,110.002,440.002,110.002,285.002,285.00-0.65%41,929
Jul 29, 20262,475.002,595.002,245.002,300.002,300.00-8.00%37,505
Jul 28, 20262,710.002,720.002,485.002,500.002,500.00-7.41%22,110
Jul 27, 20262,615.002,700.002,595.002,700.002,700.001.50%6,893
Jul 24, 20262,670.002,730.002,600.002,660.002,660.00-0.93%9,830
Jul 23, 20262,580.002,835.002,580.002,685.002,685.003.27%35,374
Jul 22, 20262,605.002,735.002,600.002,600.002,600.00-23,386
Jul 21, 20262,505.002,660.002,430.002,600.002,600.003.79%52,647
Jul 20, 20262,705.002,720.002,450.002,505.002,505.00-7.39%52,463
Jul 16, 20262,690.002,755.002,565.002,705.002,705.00-0.73%17,496
Jul 15, 20262,440.002,770.002,440.002,725.002,725.0011.68%93,005
Jul 14, 20262,495.002,565.002,370.002,440.002,440.00-3.17%94,919
Jul 13, 20262,520.002,635.002,440.002,520.002,520.00-0.20%52,733
Jul 10, 20262,310.002,525.002,310.002,525.002,525.008.60%37,367
Jul 9, 20262,360.002,405.002,210.002,325.002,325.00-1.27%31,542
Jul 8, 20262,475.002,525.002,305.002,355.002,355.00-4.85%64,571
Jul 7, 20262,535.002,560.002,400.002,475.002,475.00-2.56%22,499
Jul 6, 20262,390.002,625.002,390.002,540.002,540.006.28%67,498
Jul 3, 20262,460.002,460.002,315.002,390.002,390.00-2.85%18,946
Jul 2, 20262,425.002,465.002,355.002,460.002,460.000.61%13,335
Jul 1, 20262,415.002,525.002,385.002,445.002,445.000.41%34,978
Jun 30, 20262,425.002,515.002,380.002,435.002,435.00-2.99%27,723
Jun 29, 20262,135.002,520.002,135.002,510.002,510.0016.74%122,433
Jun 26, 20262,330.002,335.002,070.002,150.002,150.00-7.73%76,893
Jun 25, 20262,395.002,485.002,290.002,330.002,330.00-2.71%37,029
Jun 24, 20262,325.002,485.002,305.002,395.002,395.002.35%50,555
Jun 23, 20262,525.002,575.002,340.002,340.002,340.00-8.06%92,923
Jun 22, 20262,680.002,710.002,525.002,545.002,545.00-5.04%67,080
Jun 19, 20262,810.002,830.002,625.002,680.002,680.00-7.11%110,513
Jun 18, 20262,975.002,975.002,800.002,885.002,885.00-3.67%44,531
Jun 17, 20263,000.003,010.002,910.002,995.002,995.00-40,911
Jun 16, 20263,005.003,050.002,935.002,995.002,995.00-0.33%27,694
Jun 15, 20263,010.003,085.003,005.003,005.003,005.00-0.17%42,283
Jun 12, 20262,930.003,040.002,900.003,010.003,010.004.15%52,073
Jun 11, 20262,835.002,920.002,765.002,890.002,890.001.40%40,140
Jun 10, 20262,825.002,960.002,805.002,850.002,850.00-3.55%37,248