Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 499.00
0.00 (0.00%)
At close: Aug 7, 2026
Sewha P&C INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 478.00 | 500.00 | 478.00 | 499.00 | 499.00 | 4.39% | 113,195 |
| Aug 6, 2026 | 480.00 | 490.00 | 465.00 | 478.00 | 478.00 | -0.42% | 41,620 |
| Aug 5, 2026 | 465.00 | 489.00 | 465.00 | 480.00 | 480.00 | 3.23% | 46,021 |
| Aug 4, 2026 | 460.00 | 469.00 | 449.00 | 465.00 | 465.00 | 3.33% | 73,187 |
| Aug 3, 2026 | 465.00 | 467.00 | 440.00 | 450.00 | 450.00 | -3.23% | 74,984 |
| Jul 31, 2026 | 440.00 | 475.00 | 424.00 | 465.00 | 465.00 | 5.68% | 58,213 |
| Jul 30, 2026 | 454.00 | 454.00 | 427.00 | 440.00 | 440.00 | - | 23,886 |
| Jul 29, 2026 | 497.00 | 497.00 | 430.00 | 440.00 | 440.00 | -5.17% | 85,983 |
| Jul 28, 2026 | 500.00 | 502.00 | 460.00 | 464.00 | 464.00 | -4.72% | 42,342 |
| Jul 27, 2026 | 505.00 | 505.00 | 477.00 | 487.00 | 487.00 | -4.32% | 32,490 |
| Jul 24, 2026 | 503.00 | 509.00 | 476.00 | 509.00 | 509.00 | 1.19% | 23,533 |
| Jul 23, 2026 | 465.00 | 503.00 | 464.00 | 503.00 | 503.00 | 6.57% | 43,518 |
| Jul 22, 2026 | 475.00 | 475.00 | 450.00 | 472.00 | 472.00 | 3.06% | 78,840 |
| Jul 21, 2026 | 475.00 | 475.00 | 441.00 | 458.00 | 458.00 | -2.76% | 124,087 |
| Jul 20, 2026 | 471.00 | 554.00 | 453.00 | 471.00 | 471.00 | - | 285,595 |
| Jul 16, 2026 | 475.00 | 475.00 | 454.00 | 471.00 | 471.00 | -0.84% | 13,121 |
| Jul 15, 2026 | 487.00 | 489.00 | 441.00 | 475.00 | 475.00 | 5.56% | 155,546 |
| Jul 14, 2026 | 490.00 | 497.00 | 446.00 | 450.00 | 450.00 | -8.16% | 103,912 |
| Jul 13, 2026 | 518.00 | 518.00 | 477.00 | 490.00 | 490.00 | -4.11% | 21,458 |
| Jul 10, 2026 | 490.00 | 514.00 | 490.00 | 511.00 | 511.00 | 0.20% | 43,902 |
| Jul 9, 2026 | 520.00 | 523.00 | 496.00 | 510.00 | 510.00 | -1.73% | 22,382 |
| Jul 8, 2026 | 535.00 | 535.00 | 501.00 | 519.00 | 519.00 | 0.78% | 52,001 |
| Jul 7, 2026 | 545.00 | 545.00 | 505.00 | 515.00 | 515.00 | -6.36% | 24,095 |
| Jul 6, 2026 | 510.00 | 550.00 | 500.00 | 550.00 | 550.00 | 7.84% | 36,821 |
| Jul 3, 2026 | 512.00 | 513.00 | 500.00 | 510.00 | 510.00 | -0.58% | 48,667 |
| Jul 2, 2026 | 513.00 | 515.00 | 499.00 | 513.00 | 513.00 | 2.19% | 139,815 |
| Jul 1, 2026 | 516.00 | 543.00 | 496.00 | 502.00 | 502.00 | - | 226,329 |
| Jun 30, 2026 | 505.00 | 507.00 | 480.00 | 502.00 | 502.00 | 3.08% | 67,671 |
| Jun 29, 2026 | 487.00 | 520.00 | 478.00 | 487.00 | 487.00 | -2.01% | 123,364 |
| Jun 26, 2026 | 521.00 | 521.00 | 453.00 | 497.00 | 497.00 | -4.61% | 436,607 |
| Jun 25, 2026 | 524.00 | 582.00 | 521.00 | 521.00 | 521.00 | -9.86% | 54,028 |
| Jun 24, 2026 | 516.00 | 579.00 | 516.00 | 578.00 | 578.00 | 3.40% | 118,957 |
| Jun 23, 2026 | 564.00 | 569.00 | 515.00 | 559.00 | 559.00 | -1.76% | 115,578 |
| Jun 22, 2026 | 602.00 | 610.00 | 542.00 | 569.00 | 569.00 | -7.48% | 187,946 |
| Jun 19, 2026 | 642.00 | 644.00 | 595.00 | 615.00 | 615.00 | -4.21% | 70,409 |
| Jun 18, 2026 | 660.00 | 660.00 | 611.00 | 642.00 | 642.00 | -2.73% | 114,553 |
| Jun 17, 2026 | 691.00 | 691.00 | 660.00 | 660.00 | 660.00 | -5.31% | 61,867 |
| Jun 16, 2026 | 689.00 | 701.00 | 660.00 | 697.00 | 697.00 | 0.29% | 84,358 |
| Jun 15, 2026 | 700.00 | 710.00 | 668.00 | 695.00 | 695.00 | 0.14% | 32,964 |
| Jun 12, 2026 | 676.00 | 698.00 | 659.00 | 694.00 | 694.00 | 1.31% | 108,391 |
| Jun 11, 2026 | 679.00 | 685.00 | 648.00 | 685.00 | 685.00 | 0.88% | 28,788 |
| Jun 10, 2026 | 645.00 | 688.00 | 600.00 | 679.00 | 679.00 | 6.26% | 174,564 |
| Jun 9, 2026 | 604.00 | 639.00 | 604.00 | 639.00 | 639.00 | 4.75% | 42,740 |
| Jun 8, 2026 | 619.00 | 619.00 | 585.00 | 610.00 | 610.00 | -2.24% | 102,709 |
| Jun 5, 2026 | 614.00 | 626.00 | 608.00 | 624.00 | 624.00 | - | 45,391 |
| Jun 4, 2026 | 625.00 | 638.00 | 618.00 | 624.00 | 624.00 | -0.16% | 49,016 |
| Jun 2, 2026 | 658.00 | 658.00 | 596.00 | 625.00 | 625.00 | -5.02% | 287,482 |
| Jun 1, 2026 | 715.00 | 715.00 | 652.00 | 658.00 | 658.00 | -7.97% | 263,916 |
| May 29, 2026 | 715.00 | 742.00 | 673.00 | 715.00 | 715.00 | -0.69% | 179,741 |
| May 28, 2026 | 744.00 | 770.00 | 698.00 | 720.00 | 720.00 | -4.13% | 64,747 |