Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,133.00
-9.00 (-0.79%)
Last updated: Feb 5, 2026, 12:12 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,166.00 | 1,166.00 | 1,110.00 | 1,142.00 | 1,142.00 | -1.30% | 99,565 |
| Feb 3, 2026 | 1,150.00 | 1,158.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.40% | 41,924 |
| Feb 2, 2026 | 1,149.00 | 1,161.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.72% | 72,011 |
| Jan 30, 2026 | 1,155.00 | 1,167.00 | 1,152.00 | 1,161.00 | 1,161.00 | 0.17% | 56,909 |
| Jan 29, 2026 | 1,172.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,159.00 | -0.77% | 38,468 |
| Jan 28, 2026 | 1,161.00 | 1,169.00 | 1,158.00 | 1,168.00 | 1,168.00 | 0.26% | 84,141 |
| Jan 27, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,165.00 | 1,165.00 | -0.17% | 49,813 |
| Jan 26, 2026 | 1,188.00 | 1,188.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.68% | 62,660 |
| Jan 23, 2026 | 1,176.00 | 1,187.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.09% | 17,293 |
| Jan 22, 2026 | 1,176.00 | 1,190.00 | 1,161.00 | 1,176.00 | 1,176.00 | - | 19,464 |
| Jan 21, 2026 | 1,169.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,176.00 | 0.60% | 52,868 |
| Jan 20, 2026 | 1,161.00 | 1,173.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.69% | 25,598 |
| Jan 19, 2026 | 1,182.00 | 1,182.00 | 1,158.00 | 1,161.00 | 1,161.00 | -1.78% | 29,174 |
| Jan 16, 2026 | 1,185.00 | 1,185.00 | 1,156.00 | 1,182.00 | 1,182.00 | -0.25% | 42,639 |
| Jan 15, 2026 | 1,186.00 | 1,189.00 | 1,167.00 | 1,185.00 | 1,185.00 | -0.17% | 38,089 |
| Jan 14, 2026 | 1,179.00 | 1,187.00 | 1,162.00 | 1,187.00 | 1,187.00 | 0.68% | 50,907 |
| Jan 13, 2026 | 1,188.00 | 1,189.00 | 1,161.00 | 1,179.00 | 1,179.00 | - | 47,610 |
| Jan 12, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,179.00 | 1,179.00 | 0.86% | 20,807 |
| Jan 9, 2026 | 1,162.00 | 1,183.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.60% | 17,222 |
| Jan 8, 2026 | 1,174.00 | 1,174.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.68% | 30,380 |
| Jan 7, 2026 | 1,195.00 | 1,195.00 | 1,144.00 | 1,170.00 | 1,170.00 | -0.09% | 28,011 |
| Jan 6, 2026 | 1,198.00 | 1,199.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.26% | 13,921 |
| Jan 5, 2026 | 1,189.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.17% | 15,023 |
| Jan 2, 2026 | 1,190.00 | 1,190.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.17% | 24,349 |
| Dec 30, 2025 | 1,186.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | 0.08% | 32,345 |
| Dec 29, 2025 | 1,197.00 | 1,199.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 11,702 |
| Dec 26, 2025 | 1,173.00 | 1,196.00 | 1,165.00 | 1,195.00 | 1,165.00 | 1.88% | 20,632 |
| Dec 24, 2025 | 1,171.00 | 1,178.00 | 1,163.00 | 1,173.00 | 1,143.55 | 0.17% | 25,074 |
| Dec 23, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,171.00 | 1,141.60 | - | 18,037 |
| Dec 22, 2025 | 1,176.00 | 1,176.00 | 1,159.00 | 1,171.00 | 1,141.60 | -0.34% | 19,286 |
| Dec 19, 2025 | 1,172.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,145.50 | -0.59% | 4,674 |
| Dec 18, 2025 | 1,180.00 | 1,199.00 | 1,174.00 | 1,182.00 | 1,152.33 | -0.76% | 8,836 |
| Dec 17, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,161.10 | - | 35,490 |
| Dec 16, 2025 | 1,151.00 | 1,191.00 | 1,151.00 | 1,191.00 | 1,161.10 | 0.51% | 44,157 |
| Dec 15, 2025 | 1,177.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,155.25 | 0.68% | 13,171 |
| Dec 12, 2025 | 1,175.00 | 1,188.00 | 1,164.00 | 1,177.00 | 1,147.45 | 1.12% | 25,720 |
| Dec 11, 2025 | 1,181.00 | 1,192.00 | 1,161.00 | 1,164.00 | 1,134.78 | -1.44% | 25,415 |
| Dec 10, 2025 | 1,177.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,151.35 | -0.59% | 19,989 |
| Dec 9, 2025 | 1,174.00 | 1,194.00 | 1,174.00 | 1,188.00 | 1,158.18 | 0.34% | 22,959 |
| Dec 8, 2025 | 1,180.00 | 1,189.00 | 1,150.00 | 1,184.00 | 1,154.28 | -0.42% | 19,573 |
| Dec 5, 2025 | 1,181.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,159.15 | 0.59% | 21,279 |
| Dec 4, 2025 | 1,178.00 | 1,187.00 | 1,175.00 | 1,182.00 | 1,152.33 | 0.34% | 17,722 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,148.43 | 0.51% | 9,855 |
| Dec 2, 2025 | 1,189.00 | 1,198.00 | 1,171.00 | 1,172.00 | 1,142.58 | -0.51% | 48,435 |
| Dec 1, 2025 | 1,192.00 | 1,192.00 | 1,122.00 | 1,178.00 | 1,148.43 | -0.25% | 52,714 |
| Nov 28, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,151.35 | 0.68% | 6,502 |
| Nov 27, 2025 | 1,180.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,143.55 | -0.59% | 12,421 |
| Nov 26, 2025 | 1,175.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,150.38 | 0.43% | 18,657 |
| Nov 25, 2025 | 1,186.00 | 1,186.00 | 1,163.00 | 1,175.00 | 1,145.50 | - | 56,820 |
| Nov 24, 2025 | 1,173.00 | 1,178.00 | 1,111.00 | 1,175.00 | 1,145.50 | 0.17% | 109,460 |