Skip to main content
logo
Sewha P&C INC. (KOSDAQ:252500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,290.00
+20.00 (0.88%)
At close: Sep 23, 2026

Sewha P&C INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,310.002,335.002,265.002,290.002,290.000.88%12,940
Sep 22, 20262,400.002,400.002,260.002,270.002,270.00-0.87%7,325
Sep 21, 20262,355.002,400.002,290.002,290.002,290.00-2.14%17,288
Sep 18, 20262,260.002,340.002,255.002,340.002,340.001.96%15,171
Sep 17, 20262,295.002,330.002,260.002,295.002,295.00-7,781
Sep 16, 20262,300.002,320.002,250.002,295.002,295.000.44%10,767
Sep 15, 20262,240.002,320.002,240.002,285.002,285.001.78%14,235
Sep 14, 20262,230.002,285.002,190.002,245.002,245.001.58%35,424
Sep 11, 20262,320.002,790.002,185.002,210.002,210.00-2.64%712,485
Sep 10, 20262,280.002,325.002,245.002,270.002,270.00-0.44%6,089
Sep 9, 20262,295.002,330.002,250.002,280.002,280.00-0.65%23,128
Sep 8, 20262,285.002,345.002,285.002,295.002,295.000.44%15,360
Sep 7, 20262,280.002,345.002,280.002,285.002,285.000.22%17,204
Sep 4, 20262,165.002,300.002,165.002,280.002,280.002.01%20,914
Sep 3, 20262,280.002,330.002,220.002,235.002,235.00-1.54%23,956
Sep 2, 20262,340.002,380.002,180.002,270.002,270.00-2.99%53,742
Sep 1, 20262,490.003,240.002,305.002,340.002,340.00-6.21%743,646
Aug 7, 20262,390.002,500.002,390.002,495.002,495.004.39%22,912
Aug 6, 20262,400.002,450.002,325.002,390.002,390.00-0.42%8,324
Aug 5, 20262,325.002,445.002,325.002,400.002,400.003.23%9,204
Aug 4, 20262,300.002,345.002,245.002,325.002,325.003.33%14,637
Aug 3, 20262,325.002,335.002,200.002,250.002,250.00-3.23%14,996
Jul 31, 20262,200.002,375.002,120.002,325.002,325.005.68%11,642
Jul 30, 20262,270.002,270.002,135.002,200.002,200.00-4,777
Jul 29, 20262,485.002,485.002,150.002,200.002,200.00-5.17%17,196
Jul 28, 20262,500.002,510.002,300.002,320.002,320.00-4.72%8,468
Jul 27, 20262,525.002,525.002,385.002,435.002,435.00-4.32%6,498
Jul 24, 20262,515.002,545.002,380.002,545.002,545.001.19%4,706
Jul 23, 20262,325.002,515.002,320.002,515.002,515.006.57%8,703
Jul 22, 20262,375.002,375.002,250.002,360.002,360.003.06%15,768
Jul 21, 20262,375.002,375.002,205.002,290.002,290.00-2.76%24,817
Jul 20, 20262,355.002,770.002,265.002,355.002,355.00-57,119
Jul 16, 20262,375.002,375.002,270.002,355.002,355.00-0.84%2,624
Jul 15, 20262,435.002,445.002,205.002,375.002,375.005.56%31,110
Jul 14, 20262,450.002,485.002,230.002,250.002,250.00-8.16%99,455
Jul 13, 20262,590.002,590.002,385.002,450.002,450.00-4.11%4,291
Jul 10, 20262,450.002,570.002,450.002,555.002,555.000.20%8,780
Jul 9, 20262,600.002,615.002,480.002,550.002,550.00-1.73%4,476
Jul 8, 20262,675.002,675.002,505.002,595.002,595.000.78%10,400
Jul 7, 20262,725.002,725.002,525.002,575.002,575.00-6.36%4,819
Jul 6, 20262,550.002,750.002,500.002,750.002,750.007.84%7,364
Jul 3, 20262,560.002,565.002,500.002,550.002,550.00-0.58%9,733
Jul 2, 20262,565.002,575.002,495.002,565.002,565.002.19%28,163
Jul 1, 20262,580.002,715.002,480.002,510.002,510.00-45,266
Jun 30, 20262,525.002,535.002,400.002,510.002,510.003.08%13,534
Jun 29, 20262,435.002,600.002,390.002,435.002,435.00-2.01%24,790
Jun 26, 20262,605.002,605.002,265.002,485.002,485.00-4.61%87,340
Jun 25, 20262,620.002,910.002,605.002,605.002,605.00-9.86%10,805
Jun 24, 20262,580.002,895.002,580.002,890.002,890.003.40%23,791
Jun 23, 20262,820.002,845.002,575.002,795.002,795.00-1.76%23,141