Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 770.00
-20.00 (-2.53%)
At close: May 14, 2026
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 774.00 | 786.00 | 763.00 | 764.00 | - | -0.78% | 100,483 |
| May 14, 2026 | 791.00 | 816.00 | 756.00 | 770.00 | - | -2.53% | 199,635 |
| May 13, 2026 | 792.00 | 804.00 | 772.00 | 790.00 | - | -1.86% | 291,689 |
| May 12, 2026 | 811.00 | 811.00 | 770.00 | 805.00 | - | -0.98% | 194,678 |
| May 11, 2026 | 823.00 | 839.00 | 796.00 | 813.00 | - | -2.63% | 166,961 |
| May 8, 2026 | 799.00 | 840.00 | 799.00 | 835.00 | - | 1.46% | 68,235 |
| May 7, 2026 | 821.00 | 824.00 | 802.00 | 823.00 | - | -0.60% | 89,268 |
| May 6, 2026 | 829.00 | 834.00 | 800.00 | 828.00 | - | -0.12% | 104,885 |
| May 4, 2026 | 836.00 | 842.00 | 814.00 | 829.00 | - | -0.72% | 83,995 |
| Apr 30, 2026 | 843.00 | 843.00 | 816.00 | 835.00 | - | - | 75,559 |
| Apr 29, 2026 | 834.00 | 847.00 | 822.00 | 835.00 | - | 0.12% | 225,750 |
| Apr 28, 2026 | 877.00 | 877.00 | 822.00 | 834.00 | - | - | 625,377 |
| Apr 27, 2026 | 821.00 | 845.00 | 805.00 | 834.00 | - | 1.96% | 261,010 |
| Apr 24, 2026 | 795.00 | 857.00 | 795.00 | 818.00 | - | 2.63% | 381,829 |
| Apr 23, 2026 | 805.00 | 805.00 | 785.00 | 797.00 | - | -1.60% | 129,181 |
| Apr 22, 2026 | 813.00 | 818.00 | 801.00 | 810.00 | - | -0.37% | 66,636 |
| Apr 21, 2026 | 813.00 | 822.00 | 796.00 | 813.00 | - | -0.97% | 165,022 |
| Apr 20, 2026 | 838.00 | 844.00 | 812.00 | 821.00 | - | -2.03% | 127,002 |
| Apr 17, 2026 | 833.00 | 840.00 | 812.00 | 838.00 | - | 1.58% | 213,759 |
| Apr 16, 2026 | 810.00 | 868.00 | 810.00 | 825.00 | - | 3.13% | 377,791 |
| Apr 15, 2026 | 808.00 | 809.00 | 794.00 | 800.00 | - | -0.99% | 91,613 |
| Apr 14, 2026 | 794.00 | 808.00 | 794.00 | 808.00 | - | 1.13% | 86,107 |
| Apr 13, 2026 | 800.00 | 803.00 | 786.00 | 799.00 | - | -0.13% | 28,049 |
| Apr 10, 2026 | 793.00 | 804.00 | 789.00 | 800.00 | - | 1.01% | 79,321 |
| Apr 9, 2026 | 788.00 | 810.00 | 788.00 | 792.00 | - | -1.25% | 13,702 |
| Apr 8, 2026 | 793.00 | 805.00 | 787.00 | 802.00 | - | 2.04% | 43,832 |
| Apr 7, 2026 | 798.00 | 805.00 | 785.00 | 786.00 | - | -1.26% | 168,762 |
| Apr 6, 2026 | 803.00 | 805.00 | 792.00 | 796.00 | - | -0.75% | 42,934 |
| Apr 3, 2026 | 788.00 | 813.00 | 787.00 | 802.00 | - | -0.37% | 68,490 |
| Apr 2, 2026 | 792.00 | 821.00 | 780.00 | 805.00 | - | -0.62% | 73,770 |
| Apr 1, 2026 | 800.00 | 814.00 | 785.00 | 810.00 | - | 1.89% | 58,688 |
| Mar 31, 2026 | 790.00 | 796.00 | 771.00 | 795.00 | - | 0.25% | 40,218 |
| Mar 30, 2026 | 802.00 | 812.00 | 791.00 | 793.00 | - | -2.82% | 33,893 |
| Mar 27, 2026 | 804.00 | 820.00 | 783.00 | 816.00 | - | 1.49% | 202,207 |
| Mar 26, 2026 | 804.00 | 828.00 | 794.00 | 804.00 | - | -0.86% | 70,818 |
| Mar 25, 2026 | 785.00 | 811.00 | 768.00 | 811.00 | - | 4.11% | 225,142 |
| Mar 24, 2026 | 770.00 | 791.00 | 770.00 | 779.00 | - | 0.26% | 143,962 |
| Mar 23, 2026 | 782.00 | 782.00 | 762.00 | 777.00 | - | -1.15% | 100,498 |
| Mar 20, 2026 | 769.00 | 800.00 | 765.00 | 786.00 | - | 2.08% | 98,292 |
| Mar 19, 2026 | 780.00 | 780.00 | 761.00 | 770.00 | - | -1.66% | 71,236 |
| Mar 18, 2026 | 777.00 | 790.00 | 773.00 | 783.00 | - | 0.77% | 155,121 |
| Mar 17, 2026 | 783.00 | 788.00 | 767.00 | 777.00 | - | 0.13% | 43,601 |
| Mar 16, 2026 | 783.00 | 790.00 | 774.00 | 776.00 | - | -0.89% | 92,912 |
| Mar 13, 2026 | 780.00 | 784.00 | 733.00 | 783.00 | - | 0.38% | 226,764 |
| Mar 12, 2026 | 776.00 | 782.00 | 769.00 | 780.00 | - | 1.30% | 49,584 |
| Mar 11, 2026 | 779.00 | 794.00 | 763.00 | 770.00 | - | -1.16% | 120,250 |
| Mar 10, 2026 | 782.00 | 796.00 | 765.00 | 779.00 | - | -0.38% | 73,554 |
| Mar 9, 2026 | 803.00 | 811.00 | 758.00 | 782.00 | - | -2.62% | 107,039 |
| Mar 6, 2026 | 797.00 | 804.00 | 785.00 | 803.00 | - | 0.75% | 84,933 |
| Mar 5, 2026 | 745.00 | 813.00 | 745.00 | 797.00 | - | 8.14% | 291,358 |