Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 893.00
-8.00 (-0.89%)
At close: Oct 2, 2025
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 893.00 | 893.00 | 860.00 | 866.00 | 866.00 | -3.02% | 265,669 |
| Oct 2, 2025 | 900.00 | 900.00 | 881.00 | 893.00 | 893.00 | -0.89% | 175,925 |
| Oct 1, 2025 | 913.00 | 915.00 | 885.00 | 901.00 | 901.00 | -1.31% | 288,737 |
| Sep 30, 2025 | 935.00 | 953.00 | 910.00 | 913.00 | 913.00 | -2.25% | 421,693 |
| Sep 29, 2025 | 900.00 | 954.00 | 900.00 | 934.00 | 934.00 | 1.63% | 724,817 |
| Sep 26, 2025 | 903.00 | 924.00 | 883.00 | 919.00 | 919.00 | 1.77% | 424,034 |
| Sep 25, 2025 | 905.00 | 906.00 | 894.00 | 903.00 | 903.00 | 0.22% | 180,080 |
| Sep 24, 2025 | 894.00 | 921.00 | 890.00 | 901.00 | 901.00 | 1.24% | 329,256 |
| Sep 23, 2025 | 908.00 | 908.00 | 879.00 | 890.00 | 890.00 | -1.55% | 340,115 |
| Sep 22, 2025 | 880.00 | 924.00 | 880.00 | 904.00 | 904.00 | 3.31% | 869,898 |
| Sep 19, 2025 | 879.00 | 893.00 | 866.00 | 875.00 | 875.00 | -0.46% | 417,340 |
| Sep 18, 2025 | 854.00 | 925.00 | 854.00 | 879.00 | 879.00 | 2.93% | 1,784,800 |
| Sep 17, 2025 | 848.00 | 862.00 | 844.00 | 854.00 | 854.00 | 1.07% | 166,809 |
| Sep 16, 2025 | 835.00 | 846.00 | 835.00 | 845.00 | 845.00 | 0.36% | 60,604 |
| Sep 15, 2025 | 839.00 | 844.00 | 831.00 | 842.00 | 842.00 | -0.12% | 85,281 |
| Sep 12, 2025 | 843.00 | 849.00 | 837.00 | 843.00 | 843.00 | - | 55,006 |
| Sep 11, 2025 | 848.00 | 849.00 | 835.00 | 843.00 | 843.00 | -0.59% | 67,854 |
| Sep 10, 2025 | 844.00 | 848.00 | 836.00 | 848.00 | 848.00 | 0.59% | 69,957 |
| Sep 9, 2025 | 842.00 | 843.00 | 835.00 | 843.00 | 843.00 | 0.12% | 24,851 |
| Sep 8, 2025 | 833.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.12% | 27,974 |
| Sep 5, 2025 | 840.00 | 845.00 | 824.00 | 841.00 | 841.00 | - | 108,613 |
| Sep 4, 2025 | 826.00 | 842.00 | 826.00 | 841.00 | 841.00 | 0.84% | 58,022 |
| Sep 3, 2025 | 825.00 | 852.00 | 820.00 | 834.00 | 834.00 | 1.09% | 37,198 |
| Sep 2, 2025 | 822.00 | 837.00 | 822.00 | 825.00 | 825.00 | -0.36% | 70,590 |
| Sep 1, 2025 | 836.00 | 845.00 | 820.00 | 828.00 | 828.00 | -1.55% | 73,427 |
| Aug 29, 2025 | 842.00 | 850.00 | 830.00 | 841.00 | 841.00 | -0.24% | 78,433 |
| Aug 28, 2025 | 843.00 | 847.00 | 835.00 | 843.00 | 843.00 | - | 88,369 |
| Aug 27, 2025 | 870.00 | 891.00 | 840.00 | 843.00 | 843.00 | -1.40% | 420,564 |
| Aug 26, 2025 | 838.00 | 855.00 | 838.00 | 855.00 | 855.00 | 0.23% | 178,705 |
| Aug 25, 2025 | 833.00 | 853.00 | 833.00 | 853.00 | 853.00 | 2.52% | 96,274 |
| Aug 22, 2025 | 844.00 | 854.00 | 832.00 | 832.00 | 832.00 | -2.00% | 125,684 |
| Aug 21, 2025 | 850.00 | 859.00 | 840.00 | 849.00 | 849.00 | - | 87,619 |
| Aug 20, 2025 | 845.00 | 860.00 | 830.00 | 849.00 | 849.00 | 0.47% | 123,012 |
| Aug 19, 2025 | 839.00 | 865.00 | 833.00 | 845.00 | 845.00 | - | 76,249 |
| Aug 18, 2025 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | - | 84,807 |
| Aug 14, 2025 | 838.00 | 846.00 | 836.00 | 845.00 | 845.00 | 0.84% | 46,030 |
| Aug 13, 2025 | 843.00 | 851.00 | 838.00 | 838.00 | 838.00 | -0.59% | 187,996 |
| Aug 12, 2025 | 853.00 | 856.00 | 841.00 | 843.00 | 843.00 | -0.94% | 176,339 |
| Aug 11, 2025 | 865.00 | 868.00 | 847.00 | 851.00 | 851.00 | -0.82% | 72,459 |
| Aug 8, 2025 | 862.00 | 870.00 | 858.00 | 858.00 | 858.00 | -0.58% | 46,216 |
| Aug 7, 2025 | 869.00 | 873.00 | 851.00 | 863.00 | 863.00 | -0.69% | 124,080 |
| Aug 6, 2025 | 850.00 | 872.00 | 840.00 | 869.00 | 869.00 | 2.24% | 98,500 |
| Aug 5, 2025 | 850.00 | 859.00 | 840.00 | 850.00 | 850.00 | 0.12% | 72,115 |
| Aug 4, 2025 | 849.00 | 858.00 | 838.00 | 849.00 | 849.00 | - | 85,988 |
| Aug 1, 2025 | 864.00 | 864.00 | 832.00 | 849.00 | 849.00 | -1.05% | 107,918 |
| Jul 31, 2025 | 871.00 | 871.00 | 848.00 | 858.00 | 858.00 | -0.23% | 117,943 |
| Jul 30, 2025 | 851.00 | 867.00 | 844.00 | 860.00 | 860.00 | 1.06% | 63,844 |
| Jul 29, 2025 | 850.00 | 854.00 | 831.00 | 851.00 | 851.00 | - | 56,533 |
| Jul 28, 2025 | 851.00 | 858.00 | 838.00 | 851.00 | 851.00 | - | 80,901 |
| Jul 25, 2025 | 860.00 | 863.00 | 847.00 | 851.00 | 851.00 | -1.05% | 92,081 |