Sewha P&C INC. (KOSDAQ:252500)
South Korea · Delayed Price · Currency is KRW 502.00
+15.00 (3.08%)
At close: Jun 30, 2026
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 754.00 | 764.00 | 697.00 | 751.00 | 751.00 | -1.31% | 366,591 |
| May 26, 2026 | 784.00 | 784.00 | 755.00 | 761.00 | 761.00 | -2.93% | 131,631 |
| May 22, 2026 | 779.00 | 798.00 | 770.00 | 784.00 | 784.00 | 0.64% | 118,242 |
| May 21, 2026 | 759.00 | 800.00 | 759.00 | 779.00 | 779.00 | 1.30% | 73,627 |
| May 20, 2026 | 771.00 | 771.00 | 738.00 | 769.00 | 769.00 | -0.26% | 182,877 |
| May 19, 2026 | 754.00 | 773.00 | 752.00 | 771.00 | 771.00 | 0.39% | 63,542 |
| May 18, 2026 | 764.00 | 778.00 | 748.00 | 768.00 | 768.00 | 0.52% | 97,265 |
| May 15, 2026 | 774.00 | 786.00 | 763.00 | 764.00 | 764.00 | -0.78% | 100,483 |
| May 14, 2026 | 791.00 | 816.00 | 756.00 | 770.00 | 770.00 | -2.53% | 199,635 |
| May 13, 2026 | 792.00 | 804.00 | 772.00 | 790.00 | 790.00 | -1.86% | 291,689 |
| May 12, 2026 | 811.00 | 811.00 | 770.00 | 805.00 | 805.00 | -0.98% | 194,678 |
| May 11, 2026 | 823.00 | 839.00 | 796.00 | 813.00 | 813.00 | -2.63% | 166,961 |
| May 8, 2026 | 799.00 | 840.00 | 799.00 | 835.00 | 835.00 | 1.46% | 68,235 |
| May 7, 2026 | 821.00 | 824.00 | 802.00 | 823.00 | 823.00 | -0.60% | 89,268 |
| May 6, 2026 | 829.00 | 834.00 | 800.00 | 828.00 | 828.00 | -0.12% | 104,885 |
| May 4, 2026 | 836.00 | 842.00 | 814.00 | 829.00 | 829.00 | -0.72% | 83,995 |
| Apr 30, 2026 | 843.00 | 843.00 | 816.00 | 835.00 | 835.00 | - | 75,559 |
| Apr 29, 2026 | 834.00 | 847.00 | 822.00 | 835.00 | 835.00 | 0.12% | 225,750 |
| Apr 28, 2026 | 877.00 | 877.00 | 822.00 | 834.00 | 834.00 | - | 625,377 |
| Apr 27, 2026 | 821.00 | 845.00 | 805.00 | 834.00 | 834.00 | 1.96% | 261,010 |
| Apr 24, 2026 | 795.00 | 857.00 | 795.00 | 818.00 | 818.00 | 2.63% | 381,829 |
| Apr 23, 2026 | 805.00 | 805.00 | 785.00 | 797.00 | 797.00 | -1.60% | 129,181 |
| Apr 22, 2026 | 813.00 | 818.00 | 801.00 | 810.00 | 810.00 | -0.37% | 66,636 |
| 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% | 127,002 |
| Apr 17, 2026 | 833.00 | 840.00 | 812.00 | 838.00 | 838.00 | 1.58% | 213,759 |
| Apr 16, 2026 | 810.00 | 868.00 | 810.00 | 825.00 | 825.00 | 3.13% | 377,791 |