Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,053.00
+7.00 (0.67%)
Last updated: Sep 9, 2025, 10:14 AM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,046.00 | 1,054.00 | 1,046.00 | 1,053.00 | - | 0.67% | 1,569 |
| Sep 8, 2025 | 1,051.00 | 1,053.00 | 1,038.00 | 1,046.00 | - | -0.48% | 42,801 |
| Sep 5, 2025 | 1,056.00 | 1,075.00 | 1,050.00 | 1,051.00 | - | 0.10% | 15,078 |
| Sep 4, 2025 | 1,046.00 | 1,063.00 | 1,041.00 | 1,050.00 | - | 0.38% | 23,058 |
| Sep 3, 2025 | 1,033.00 | 1,057.00 | 1,032.00 | 1,046.00 | - | 1.26% | 27,033 |
| Sep 2, 2025 | 1,051.00 | 1,058.00 | 1,032.00 | 1,033.00 | - | -1.71% | 85,757 |
| Sep 1, 2025 | 1,074.00 | 1,090.00 | 1,051.00 | 1,051.00 | - | -2.14% | 25,437 |
| Aug 29, 2025 | 1,081.00 | 1,086.00 | 1,070.00 | 1,074.00 | - | -1.10% | 33,460 |
| Aug 28, 2025 | 1,077.00 | 1,087.00 | 1,072.00 | 1,086.00 | - | 0.84% | 23,450 |
| Aug 27, 2025 | 1,096.00 | 1,096.00 | 1,077.00 | 1,077.00 | - | -1.73% | 21,619 |
| Aug 26, 2025 | 1,082.00 | 1,096.00 | 1,071.00 | 1,096.00 | - | 1.29% | 31,305 |
| Aug 25, 2025 | 1,069.00 | 1,091.00 | 1,065.00 | 1,082.00 | - | 1.22% | 51,533 |
| Aug 22, 2025 | 1,071.00 | 1,081.00 | 1,064.00 | 1,069.00 | - | -0.19% | 17,569 |
| Aug 21, 2025 | 1,072.00 | 1,090.00 | 1,067.00 | 1,071.00 | - | -0.09% | 16,697 |
| Aug 20, 2025 | 1,077.00 | 1,092.00 | 1,059.00 | 1,072.00 | - | -0.46% | 41,011 |
| Aug 19, 2025 | 1,072.00 | 1,090.00 | 1,068.00 | 1,077.00 | - | 0.28% | 21,979 |
| Aug 18, 2025 | 1,110.00 | 1,117.00 | 1,026.00 | 1,074.00 | - | -3.24% | 144,888 |
| Aug 14, 2025 | 1,109.00 | 1,123.00 | 1,106.00 | 1,110.00 | - | 0.09% | 29,348 |
| Aug 13, 2025 | 1,110.00 | 1,124.00 | 1,103.00 | 1,109.00 | - | -0.09% | 19,175 |
| Aug 12, 2025 | 1,105.00 | 1,125.00 | 1,097.00 | 1,110.00 | - | -0.36% | 49,940 |
| Aug 11, 2025 | 1,119.00 | 1,125.00 | 1,106.00 | 1,114.00 | - | -0.45% | 31,843 |
| Aug 8, 2025 | 1,112.00 | 1,120.00 | 1,104.00 | 1,119.00 | - | 0.99% | 39,710 |
| Aug 7, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,108.00 | - | 0.54% | 20,335 |
| Aug 6, 2025 | 1,126.00 | 1,126.00 | 1,092.00 | 1,102.00 | - | -0.45% | 50,294 |
| Aug 5, 2025 | 1,104.00 | 1,119.00 | 1,104.00 | 1,107.00 | - | 0.27% | 20,477 |
| Aug 4, 2025 | 1,100.00 | 1,121.00 | 1,095.00 | 1,104.00 | - | 0.18% | 31,171 |
| Aug 1, 2025 | 1,117.00 | 1,117.00 | 1,095.00 | 1,102.00 | - | -0.81% | 92,166 |
| Jul 31, 2025 | 1,121.00 | 1,124.00 | 1,111.00 | 1,111.00 | - | -0.27% | 51,865 |
| Jul 30, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,114.00 | - | -0.18% | 31,728 |
| Jul 29, 2025 | 1,129.00 | 1,130.00 | 1,106.00 | 1,116.00 | - | -0.27% | 25,594 |
| Jul 28, 2025 | 1,128.00 | 1,150.00 | 1,119.00 | 1,119.00 | - | -0.80% | 48,682 |
| Jul 25, 2025 | 1,129.00 | 1,159.00 | 1,127.00 | 1,128.00 | - | - | 78,730 |
| Jul 24, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | - | -0.70% | 51,537 |
| Jul 23, 2025 | 1,137.00 | 1,143.00 | 1,126.00 | 1,136.00 | - | -0.09% | 69,917 |
| Jul 22, 2025 | 1,137.00 | 1,140.00 | 1,130.00 | 1,137.00 | - | - | 37,156 |
| Jul 21, 2025 | 1,138.00 | 1,140.00 | 1,130.00 | 1,137.00 | - | -0.09% | 32,982 |
| Jul 18, 2025 | 1,141.00 | 1,141.00 | 1,130.00 | 1,138.00 | - | 0.44% | 44,696 |
| Jul 17, 2025 | 1,137.00 | 1,144.00 | 1,118.00 | 1,133.00 | - | -0.35% | 78,288 |
| Jul 16, 2025 | 1,143.00 | 1,143.00 | 1,129.00 | 1,137.00 | - | 0.09% | 21,546 |
| Jul 15, 2025 | 1,140.00 | 1,146.00 | 1,136.00 | 1,136.00 | - | -0.35% | 45,486 |
| Jul 14, 2025 | 1,147.00 | 1,150.00 | 1,136.00 | 1,140.00 | - | -0.52% | 55,055 |
| Jul 11, 2025 | 1,142.00 | 1,147.00 | 1,134.00 | 1,146.00 | - | 0.53% | 80,042 |
| Jul 10, 2025 | 1,136.00 | 1,140.00 | 1,131.00 | 1,140.00 | - | 0.35% | 109,368 |
| Jul 9, 2025 | 1,130.00 | 1,136.00 | 1,121.00 | 1,136.00 | - | 1.43% | 149,995 |
| Jul 8, 2025 | 1,167.00 | 1,180.00 | 1,091.00 | 1,120.00 | - | -4.03% | 903,419 |
| Jul 7, 2025 | 1,171.00 | 1,185.00 | 1,162.00 | 1,167.00 | - | -0.34% | 47,303 |
| Jul 4, 2025 | 1,172.00 | 1,185.00 | 1,166.00 | 1,171.00 | - | -0.09% | 30,887 |
| Jul 3, 2025 | 1,163.00 | 1,185.00 | 1,158.00 | 1,172.00 | - | 1.21% | 61,074 |
| Jul 2, 2025 | 1,162.00 | 1,168.00 | 1,156.00 | 1,158.00 | - | -0.26% | 36,942 |
| Jul 1, 2025 | 1,162.00 | 1,178.00 | 1,160.00 | 1,161.00 | - | - | 87,498 |