Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 798.00
+3.00 (0.38%)
At close: Jan 23, 2026
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 795.00 | 803.00 | 785.00 | 798.00 | 798.00 | 0.38% | 71,275 |
| Jan 22, 2026 | 802.00 | 809.00 | 785.00 | 795.00 | 795.00 | -0.87% | 135,075 |
| Jan 21, 2026 | 809.00 | 809.00 | 792.00 | 802.00 | 802.00 | -0.25% | 27,716 |
| Jan 20, 2026 | 792.00 | 808.00 | 780.00 | 804.00 | 804.00 | 1.52% | 66,154 |
| Jan 19, 2026 | 796.00 | 798.00 | 778.00 | 792.00 | 792.00 | -0.50% | 89,079 |
| Jan 16, 2026 | 800.00 | 800.00 | 791.00 | 796.00 | 796.00 | -0.50% | 46,152 |
| Jan 15, 2026 | 807.00 | 807.00 | 786.00 | 800.00 | 800.00 | 0.88% | 45,841 |
| Jan 14, 2026 | 798.00 | 808.00 | 790.00 | 793.00 | 793.00 | -0.63% | 28,080 |
| Jan 13, 2026 | 768.00 | 800.00 | 768.00 | 798.00 | 798.00 | 1.40% | 99,382 |
| Jan 12, 2026 | 780.00 | 798.00 | 780.00 | 787.00 | 787.00 | 0.25% | 71,617 |
| Jan 9, 2026 | 784.00 | 787.00 | 777.00 | 785.00 | 785.00 | -0.13% | 67,837 |
| Jan 8, 2026 | 790.00 | 793.00 | 775.00 | 786.00 | 786.00 | -0.51% | 79,575 |
| Jan 7, 2026 | 804.00 | 805.00 | 786.00 | 790.00 | 790.00 | -1.74% | 104,266 |
| Jan 6, 2026 | 802.00 | 809.00 | 800.00 | 804.00 | 804.00 | -0.62% | 45,007 |
| Jan 5, 2026 | 812.00 | 815.00 | 803.00 | 809.00 | 809.00 | -0.37% | 88,420 |
| Jan 2, 2026 | 802.00 | 813.00 | 801.00 | 812.00 | 812.00 | 0.87% | 42,874 |
| Dec 30, 2025 | 802.00 | 806.00 | 800.00 | 805.00 | 805.00 | -0.49% | 56,664 |
| Dec 29, 2025 | 805.00 | 812.00 | 799.00 | 809.00 | 809.00 | -0.61% | 116,834 |
| Dec 26, 2025 | 815.00 | 825.00 | 813.00 | 814.00 | 764.00 | -0.12% | 90,753 |
| Dec 24, 2025 | 824.00 | 824.00 | 810.00 | 815.00 | 764.94 | 0.62% | 34,697 |
| Dec 23, 2025 | 807.00 | 820.00 | 805.00 | 810.00 | 760.25 | -1.34% | 56,134 |
| Dec 22, 2025 | 818.00 | 823.00 | 815.00 | 821.00 | 770.57 | 0.37% | 62,982 |
| Dec 19, 2025 | 814.00 | 823.00 | 808.00 | 818.00 | 767.75 | 0.49% | 51,598 |
| Dec 18, 2025 | 818.00 | 818.00 | 803.00 | 814.00 | 764.00 | 0.62% | 48,701 |
| Dec 17, 2025 | 802.00 | 823.00 | 802.00 | 809.00 | 759.31 | 1.00% | 156,801 |
| Dec 16, 2025 | 811.00 | 812.00 | 801.00 | 801.00 | 751.80 | -1.48% | 46,401 |
| Dec 15, 2025 | 815.00 | 817.00 | 800.00 | 813.00 | 763.06 | 0.12% | 89,988 |
| Dec 12, 2025 | 811.00 | 820.00 | 808.00 | 812.00 | 762.12 | 0.12% | 31,603 |
| Dec 11, 2025 | 801.00 | 817.00 | 799.00 | 811.00 | 761.18 | 0.62% | 61,995 |
| Dec 10, 2025 | 798.00 | 808.00 | 798.00 | 806.00 | 756.49 | 1.51% | 31,833 |
| Dec 9, 2025 | 804.00 | 806.00 | 794.00 | 794.00 | 745.23 | -1.24% | 45,861 |
| Dec 8, 2025 | 805.00 | 816.00 | 799.00 | 804.00 | 754.61 | -0.99% | 45,687 |
| Dec 5, 2025 | 808.00 | 812.00 | 801.00 | 812.00 | 762.12 | 0.50% | 34,434 |
| Dec 4, 2025 | 816.00 | 818.00 | 802.00 | 808.00 | 758.37 | -0.98% | 68,122 |
| Dec 3, 2025 | 830.00 | 830.00 | 810.00 | 816.00 | 765.88 | -1.09% | 43,969 |
| Dec 2, 2025 | 817.00 | 826.00 | 815.00 | 825.00 | 774.32 | - | 19,825 |
| Dec 1, 2025 | 828.00 | 830.00 | 814.00 | 825.00 | 774.32 | -0.36% | 43,590 |
| Nov 28, 2025 | 805.00 | 841.00 | 804.00 | 828.00 | 777.14 | 2.99% | 290,071 |
| Nov 27, 2025 | 808.00 | 809.00 | 798.00 | 804.00 | 754.61 | 0.50% | 38,437 |
| Nov 26, 2025 | 806.00 | 814.00 | 783.00 | 800.00 | 750.86 | -0.25% | 64,527 |
| Nov 25, 2025 | 809.00 | 819.00 | 797.00 | 802.00 | 752.74 | -1.84% | 84,410 |
| Nov 24, 2025 | 830.00 | 830.00 | 812.00 | 817.00 | 766.82 | -0.12% | 20,622 |
| Nov 21, 2025 | 815.00 | 829.00 | 809.00 | 818.00 | 767.75 | -0.49% | 58,580 |
| Nov 20, 2025 | 807.00 | 828.00 | 807.00 | 822.00 | 771.51 | 0.74% | 49,412 |
| Nov 19, 2025 | 800.00 | 820.00 | 800.00 | 816.00 | 765.88 | 1.24% | 54,330 |
| Nov 18, 2025 | 815.00 | 831.00 | 800.00 | 806.00 | 756.49 | -0.49% | 95,534 |
| Nov 17, 2025 | 819.00 | 828.00 | 805.00 | 810.00 | 760.25 | -1.10% | 67,414 |
| Nov 14, 2025 | 809.00 | 820.00 | 809.00 | 819.00 | 768.69 | 0.86% | 165,155 |
| Nov 13, 2025 | 808.00 | 816.00 | 806.00 | 812.00 | 762.12 | 0.50% | 145,187 |
| Nov 12, 2025 | 808.00 | 870.00 | 797.00 | 808.00 | 758.37 | - | 852,343 |