Skip to main content
logo
Sewha P&C INC. (KOSDAQ:252500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
-35.00 (-1.54%)
At close: Sep 3, 2026

Sewha P&C INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 20263,010.003,050.002,710.002,845.002,845.00-7.48%37,590
Jun 19, 20263,210.003,220.002,975.003,075.003,075.00-4.21%14,377
Jun 18, 20263,300.003,300.003,055.003,210.003,210.00-2.73%22,923
Jun 17, 20263,455.003,455.003,300.003,300.003,300.00-5.31%22,183
Jun 16, 20263,445.003,505.003,300.003,485.003,485.000.29%16,871
Jun 15, 20263,500.003,550.003,340.003,475.003,475.000.14%6,592
Jun 12, 20263,380.003,490.003,295.003,470.003,470.001.31%21,678
Jun 11, 20263,395.003,425.003,240.003,425.003,425.000.88%5,757
Jun 10, 20263,225.003,440.003,000.003,395.003,395.006.26%35,081
Jun 9, 20263,020.003,195.003,020.003,195.003,195.004.75%8,548
Jun 8, 20263,095.003,095.002,925.003,050.003,050.00-2.24%20,541
Jun 5, 20263,070.003,130.003,040.003,120.003,120.00-9,082
Jun 4, 20263,125.003,190.003,090.003,120.003,120.00-0.16%9,803