Skip to main content
logo
Sewha P&C INC. (KOSDAQ:252500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
+190.00 (8.64%)
At close: Nov 4, 2026

Sewha P&C INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,200.002,430.002,075.002,390.002,390.008.64%40,408
Nov 3, 20262,235.002,260.002,150.002,200.002,200.00-3.72%4,661
Nov 2, 20262,210.002,295.002,165.002,285.002,285.002.24%17,445
Oct 30, 20262,200.002,235.002,120.002,235.002,235.000.68%10,031
Oct 29, 20262,195.002,270.002,175.002,220.002,220.001.37%4,747
Oct 28, 20262,130.002,265.002,130.002,190.002,190.00-0.23%5,824
Oct 27, 20262,130.002,195.002,130.002,195.002,195.002.09%2,799
Oct 26, 20262,190.002,190.002,150.002,150.002,150.00-2.71%4,766
Oct 23, 20262,250.002,250.002,175.002,210.002,210.00-2.64%4,419
Oct 22, 20262,190.002,280.002,190.002,270.002,270.002.71%7,403
Oct 21, 20262,170.002,215.002,170.002,210.002,210.00-0.23%3,275
Oct 20, 20262,275.002,275.002,190.002,215.002,215.00-2.64%5,613
Oct 19, 20262,205.002,300.002,185.002,275.002,275.003.17%7,654
Oct 16, 20262,185.002,235.002,170.002,205.002,205.000.46%4,797
Oct 15, 20262,300.002,315.002,185.002,195.002,195.00-5.39%27,355
Oct 14, 20262,290.002,365.002,290.002,320.002,320.00-1.28%2,773
Oct 13, 20262,390.002,405.002,350.002,350.002,350.00-1.67%27,065
Oct 12, 20262,365.002,400.002,325.002,390.002,390.001.49%13,553
Oct 8, 20262,470.002,470.002,350.002,355.002,355.00-3.88%6,649
Oct 7, 20262,285.002,470.002,240.002,450.002,450.007.22%43,270
Oct 6, 20262,240.002,330.002,235.002,285.002,285.002.01%5,889
Oct 2, 20262,275.002,330.002,210.002,240.002,240.00-1.54%5,165
Oct 1, 20262,275.002,275.002,225.002,275.002,275.000.44%4,854
Sep 30, 20262,235.002,275.002,220.002,265.002,265.00-7,715
Sep 29, 20262,260.002,310.002,230.002,265.002,265.000.22%4,738
Sep 28, 20262,290.002,310.002,245.002,260.002,260.00-1.31%17,547
Sep 23, 20262,310.002,335.002,265.002,290.002,290.000.88%15,017
Sep 22, 20262,400.002,400.002,260.002,270.002,270.00-0.87%8,262
Sep 21, 20262,355.002,400.002,290.002,290.002,290.00-2.14%19,316
Sep 18, 20262,260.002,340.002,255.002,340.002,340.001.96%15,457
Sep 17, 20262,295.002,330.002,260.002,295.002,295.00-7,819
Sep 16, 20262,300.002,320.002,250.002,295.002,295.000.44%18,247
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%35,876
Sep 11, 20262,320.002,790.002,185.002,210.002,210.00-2.64%713,006
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%15,588
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%20,915
Sep 3, 20262,280.002,330.002,220.002,235.002,235.00-1.54%23,990
Sep 2, 20262,340.002,380.002,180.002,270.002,270.00-2.99%54,015
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