Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,119.00
+11.00 (0.99%)
At close: Aug 8, 2025, 3:30 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1,165.00 | 1,173.00 | 1,160.00 | 1,161.00 | - | -0.09% | 33,329 |
| Jun 27, 2025 | 1,179.00 | 1,199.00 | 1,161.00 | 1,162.00 | - | -1.44% | 88,885 |
| Jun 26, 2025 | 1,182.00 | 1,189.00 | 1,164.00 | 1,179.00 | - | -0.25% | 40,507 |
| Jun 25, 2025 | 1,171.00 | 1,195.00 | 1,167.00 | 1,182.00 | - | 1.46% | 28,896 |
| Jun 24, 2025 | 1,155.00 | 1,204.00 | 1,154.00 | 1,165.00 | - | 1.22% | 181,807 |
| Jun 23, 2025 | 1,200.00 | 1,202.00 | 1,128.00 | 1,151.00 | - | -4.24% | 275,516 |
| Jun 20, 2025 | 1,199.00 | 1,219.00 | 1,191.00 | 1,202.00 | - | 0.25% | 78,574 |
| Jun 19, 2025 | 1,188.00 | 1,203.00 | 1,188.00 | 1,199.00 | - | - | 42,283 |
| Jun 18, 2025 | 1,211.00 | 1,215.00 | 1,197.00 | 1,199.00 | - | -0.99% | 58,728 |
| Jun 17, 2025 | 1,234.00 | 1,235.00 | 1,201.00 | 1,211.00 | - | -0.57% | 69,592 |
| Jun 16, 2025 | 1,204.00 | 1,233.00 | 1,198.00 | 1,218.00 | - | 1.16% | 68,895 |
| Jun 13, 2025 | 1,230.00 | 1,235.00 | 1,199.00 | 1,204.00 | - | -2.03% | 114,049 |
| Jun 12, 2025 | 1,208.00 | 1,244.00 | 1,197.00 | 1,229.00 | - | 1.40% | 114,307 |
| Jun 11, 2025 | 1,210.00 | 1,219.00 | 1,204.00 | 1,212.00 | - | 0.17% | 72,899 |
| Jun 10, 2025 | 1,227.00 | 1,228.00 | 1,194.00 | 1,210.00 | - | -0.41% | 94,068 |
| Jun 9, 2025 | 1,195.00 | 1,222.00 | 1,194.00 | 1,215.00 | - | 1.67% | 92,661 |
| Jun 5, 2025 | 1,177.00 | 1,205.00 | 1,177.00 | 1,195.00 | - | 0.84% | 48,916 |