Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,177.00
-14.00 (-1.18%)
At close: Dec 18, 2025
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,172.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.59% | 4,674 |
| Dec 18, 2025 | 1,180.00 | 1,199.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.76% | 8,836 |
| Dec 17, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,191.00 | - | 35,454 |
| Dec 16, 2025 | 1,151.00 | 1,191.00 | 1,151.00 | 1,191.00 | 1,191.00 | 0.51% | 44,150 |
| Dec 15, 2025 | 1,177.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.68% | 13,171 |
| Dec 12, 2025 | 1,175.00 | 1,188.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1.12% | 25,719 |
| Dec 11, 2025 | 1,181.00 | 1,192.00 | 1,161.00 | 1,164.00 | 1,164.00 | -1.44% | 25,362 |
| Dec 10, 2025 | 1,177.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,181.00 | -0.59% | 19,989 |
| Dec 9, 2025 | 1,174.00 | 1,194.00 | 1,174.00 | 1,188.00 | 1,188.00 | 0.34% | 22,957 |
| Dec 8, 2025 | 1,180.00 | 1,189.00 | 1,150.00 | 1,184.00 | 1,184.00 | -0.42% | 19,573 |
| Dec 5, 2025 | 1,181.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,189.00 | 0.59% | 21,279 |
| Dec 4, 2025 | 1,178.00 | 1,187.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.34% | 17,721 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.51% | 9,806 |
| Dec 2, 2025 | 1,189.00 | 1,198.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.51% | 48,435 |
| Dec 1, 2025 | 1,192.00 | 1,192.00 | 1,122.00 | 1,178.00 | 1,178.00 | -0.25% | 52,714 |
| Nov 28, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,181.00 | 0.68% | 6,502 |
| Nov 27, 2025 | 1,180.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.59% | 12,421 |
| Nov 26, 2025 | 1,175.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.43% | 18,637 |
| Nov 25, 2025 | 1,186.00 | 1,186.00 | 1,163.00 | 1,175.00 | 1,175.00 | - | 56,820 |
| Nov 24, 2025 | 1,173.00 | 1,178.00 | 1,111.00 | 1,175.00 | 1,175.00 | 0.17% | 109,454 |
| Nov 21, 2025 | 1,183.00 | 1,196.00 | 1,150.00 | 1,173.00 | 1,173.00 | -1.10% | 44,350 |
| Nov 20, 2025 | 1,183.00 | 1,194.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.25% | 27,709 |
| Nov 19, 2025 | 1,170.00 | 1,194.00 | 1,165.00 | 1,183.00 | 1,183.00 | 1.11% | 20,602 |
| Nov 18, 2025 | 1,188.00 | 1,230.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.68% | 34,966 |
| Nov 17, 2025 | 1,178.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,178.00 | - | 28,464 |
| Nov 14, 2025 | 1,169.00 | 1,186.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.77% | 20,524 |
| Nov 13, 2025 | 1,153.00 | 1,178.00 | 1,153.00 | 1,169.00 | 1,169.00 | 1.39% | 27,819 |
| Nov 12, 2025 | 1,156.00 | 1,174.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.69% | 24,924 |
| Nov 11, 2025 | 1,160.00 | 1,172.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.11% | 48,759 |
| Nov 10, 2025 | 1,159.00 | 1,188.00 | 1,159.00 | 1,174.00 | 1,174.00 | 0.09% | 13,858 |
| Nov 7, 2025 | 1,177.00 | 1,177.00 | 1,153.00 | 1,173.00 | 1,173.00 | 0.09% | 56,117 |
| Nov 6, 2025 | 1,160.00 | 1,174.00 | 1,157.00 | 1,172.00 | 1,172.00 | 0.09% | 39,106 |
| Nov 5, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,171.00 | 1,171.00 | -0.68% | 62,614 |
| Nov 4, 2025 | 1,199.00 | 1,199.00 | 1,168.00 | 1,179.00 | 1,179.00 | -0.34% | 90,082 |
| Nov 3, 2025 | 1,225.00 | 1,225.00 | 1,174.00 | 1,183.00 | 1,183.00 | -3.59% | 207,489 |
| Oct 31, 2025 | 1,231.00 | 1,240.00 | 1,201.00 | 1,227.00 | 1,227.00 | 0.57% | 126,356 |
| Oct 30, 2025 | 1,225.00 | 1,245.00 | 1,201.00 | 1,220.00 | 1,220.00 | 0.25% | 353,019 |
| Oct 29, 2025 | 1,206.00 | 1,225.00 | 1,190.00 | 1,217.00 | 1,217.00 | 0.91% | 96,762 |
| Oct 28, 2025 | 1,152.00 | 1,210.00 | 1,149.00 | 1,206.00 | 1,206.00 | 4.24% | 106,988 |
| Oct 27, 2025 | 1,154.00 | 1,160.00 | 1,141.00 | 1,157.00 | 1,157.00 | 0.35% | 63,133 |
| Oct 24, 2025 | 1,181.00 | 1,185.00 | 1,150.00 | 1,153.00 | 1,153.00 | -2.29% | 94,720 |
| Oct 23, 2025 | 1,187.00 | 1,210.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.67% | 117,855 |
| Oct 22, 2025 | 1,193.00 | 1,230.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.34% | 158,669 |
| Oct 21, 2025 | 1,181.00 | 1,192.00 | 1,179.00 | 1,184.00 | 1,184.00 | 0.25% | 123,736 |
| Oct 20, 2025 | 1,155.00 | 1,184.00 | 1,153.00 | 1,181.00 | 1,181.00 | 2.25% | 1,570,955 |
| Oct 17, 2025 | 1,144.00 | 1,168.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.96% | 218,028 |
| Oct 16, 2025 | 1,130.00 | 1,153.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 175,092 |
| Oct 15, 2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,130.00 | 4.15% | 264,079 |
| Oct 14, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,085.00 | -1.36% | 46,521 |
| Oct 13, 2025 | 1,088.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 0.18% | 100,745 |