Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 818.00
+21.00 (2.63%)
At close: Apr 24, 2026
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 795.00 | 857.00 | 795.00 | 818.00 | 818.00 | 2.63% | 381,807 |
| Apr 23, 2026 | 805.00 | 805.00 | 785.00 | 797.00 | 797.00 | -1.60% | 128,180 |
| Apr 22, 2026 | 813.00 | 818.00 | 801.00 | 810.00 | 810.00 | -0.37% | 66,556 |
| Apr 21, 2026 | 813.00 | 822.00 | 796.00 | 813.00 | 813.00 | -0.97% | 165,022 |
| Apr 20, 2026 | 838.00 | 844.00 | 812.00 | 821.00 | 821.00 | -2.03% | 126,972 |
| Apr 17, 2026 | 833.00 | 840.00 | 812.00 | 838.00 | 838.00 | 1.58% | 213,535 |
| Apr 16, 2026 | 810.00 | 868.00 | 810.00 | 825.00 | 825.00 | 3.13% | 376,631 |
| Apr 15, 2026 | 808.00 | 809.00 | 794.00 | 800.00 | 800.00 | -0.99% | 91,613 |
| Apr 14, 2026 | 794.00 | 808.00 | 794.00 | 808.00 | 808.00 | 1.13% | 86,087 |
| Apr 13, 2026 | 800.00 | 803.00 | 786.00 | 799.00 | 799.00 | -0.13% | 28,049 |
| Apr 10, 2026 | 793.00 | 804.00 | 789.00 | 800.00 | 800.00 | 1.01% | 79,306 |
| Apr 9, 2026 | 788.00 | 810.00 | 788.00 | 792.00 | 792.00 | -1.25% | 13,702 |
| Apr 8, 2026 | 793.00 | 805.00 | 787.00 | 802.00 | 802.00 | 2.04% | 43,832 |
| Apr 7, 2026 | 798.00 | 805.00 | 785.00 | 786.00 | 786.00 | -1.26% | 168,762 |
| Apr 6, 2026 | 803.00 | 805.00 | 792.00 | 796.00 | 796.00 | -0.75% | 42,934 |
| Apr 3, 2026 | 788.00 | 813.00 | 787.00 | 802.00 | 802.00 | -0.37% | 68,485 |
| Apr 2, 2026 | 792.00 | 821.00 | 780.00 | 805.00 | 805.00 | -0.62% | 70,047 |
| Apr 1, 2026 | 800.00 | 814.00 | 785.00 | 810.00 | 810.00 | 1.89% | 58,688 |
| Mar 31, 2026 | 790.00 | 796.00 | 771.00 | 795.00 | 795.00 | 0.25% | 40,218 |
| Mar 30, 2026 | 802.00 | 812.00 | 791.00 | 793.00 | 793.00 | -2.82% | 33,893 |
| Mar 27, 2026 | 804.00 | 820.00 | 783.00 | 816.00 | 816.00 | 1.49% | 202,207 |
| Mar 26, 2026 | 804.00 | 828.00 | 794.00 | 804.00 | 804.00 | -0.86% | 70,818 |
| Mar 25, 2026 | 785.00 | 811.00 | 768.00 | 811.00 | 811.00 | 4.11% | 220,064 |
| Mar 24, 2026 | 770.00 | 791.00 | 770.00 | 779.00 | 779.00 | 0.26% | 143,801 |
| Mar 23, 2026 | 782.00 | 782.00 | 762.00 | 777.00 | 777.00 | -1.15% | 100,298 |
| Mar 20, 2026 | 769.00 | 800.00 | 765.00 | 786.00 | 786.00 | 2.08% | 98,092 |
| Mar 19, 2026 | 780.00 | 780.00 | 761.00 | 770.00 | 770.00 | -1.66% | 71,234 |
| Mar 18, 2026 | 777.00 | 790.00 | 773.00 | 783.00 | 783.00 | 0.77% | 155,021 |
| Mar 17, 2026 | 783.00 | 788.00 | 767.00 | 777.00 | 777.00 | 0.13% | 43,401 |
| Mar 16, 2026 | 783.00 | 790.00 | 774.00 | 776.00 | 776.00 | -0.89% | 92,912 |
| Mar 13, 2026 | 780.00 | 784.00 | 733.00 | 783.00 | 783.00 | 0.38% | 226,764 |
| Mar 12, 2026 | 776.00 | 782.00 | 769.00 | 780.00 | 780.00 | 1.30% | 49,584 |
| Mar 11, 2026 | 779.00 | 794.00 | 763.00 | 770.00 | 770.00 | -1.16% | 120,199 |
| Mar 10, 2026 | 782.00 | 796.00 | 765.00 | 779.00 | 779.00 | -0.38% | 73,254 |
| Mar 9, 2026 | 803.00 | 811.00 | 758.00 | 782.00 | 782.00 | -2.62% | 107,038 |
| Mar 6, 2026 | 797.00 | 804.00 | 785.00 | 803.00 | 803.00 | 0.75% | 84,933 |
| Mar 5, 2026 | 745.00 | 813.00 | 745.00 | 797.00 | 797.00 | 8.14% | 291,358 |
| Mar 4, 2026 | 781.00 | 784.00 | 728.00 | 737.00 | 737.00 | -7.18% | 443,710 |
| Mar 3, 2026 | 808.00 | 890.00 | 780.00 | 794.00 | 794.00 | -2.93% | 1,405,083 |
| Feb 27, 2026 | 826.00 | 840.00 | 808.00 | 818.00 | 818.00 | -0.97% | 314,537 |
| Feb 26, 2026 | 828.00 | 836.00 | 809.00 | 826.00 | 826.00 | -0.24% | 305,375 |
| Feb 25, 2026 | 818.00 | 850.00 | 818.00 | 828.00 | 828.00 | 1.60% | 787,451 |
| Feb 24, 2026 | 766.00 | 842.00 | 759.00 | 815.00 | 815.00 | 6.40% | 1,807,389 |
| Feb 23, 2026 | 763.00 | 770.00 | 755.00 | 766.00 | 766.00 | 0.39% | 150,430 |
| Feb 20, 2026 | 759.00 | 770.00 | 750.00 | 763.00 | 763.00 | 0.53% | 197,627 |
| Feb 19, 2026 | 773.00 | 773.00 | 750.00 | 759.00 | 759.00 | -1.94% | 341,575 |
| Feb 13, 2026 | 778.00 | 780.00 | 766.00 | 774.00 | 774.00 | -1.15% | 284,257 |
| Feb 12, 2026 | 786.00 | 790.00 | 781.00 | 783.00 | 783.00 | -0.38% | 165,972 |
| Feb 11, 2026 | 786.00 | 789.00 | 781.00 | 786.00 | 786.00 | 0.13% | 91,462 |
| Feb 10, 2026 | 790.00 | 790.00 | 778.00 | 785.00 | 785.00 | -0.13% | 75,853 |