Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,057.00
+20.00 (1.93%)
At close: Oct 2, 2025
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,036.00 | 1,060.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.25% | 26,111 |
| Oct 1, 2025 | 1,048.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.05% | 40,624 |
| Sep 30, 2025 | 1,035.00 | 1,054.00 | 1,035.00 | 1,048.00 | 1,048.00 | 1.06% | 27,580 |
| Sep 29, 2025 | 1,046.00 | 1,091.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.38% | 54,925 |
| Sep 26, 2025 | 1,059.00 | 1,059.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.70% | 62,253 |
| Sep 25, 2025 | 1,068.00 | 1,068.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.38% | 20,892 |
| Sep 24, 2025 | 1,065.00 | 1,078.00 | 1,058.00 | 1,063.00 | 1,063.00 | -0.75% | 32,741 |
| Sep 23, 2025 | 1,075.00 | 1,088.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.37% | 25,239 |
| Sep 22, 2025 | 1,070.00 | 1,090.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.19% | 26,849 |
| Sep 19, 2025 | 1,077.00 | 1,089.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.37% | 31,757 |
| Sep 18, 2025 | 1,079.00 | 1,087.00 | 1,066.00 | 1,077.00 | 1,077.00 | 0.56% | 40,511 |
| Sep 17, 2025 | 1,053.00 | 1,078.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.85% | 36,024 |
| Sep 16, 2025 | 1,062.00 | 1,080.00 | 1,052.00 | 1,062.00 | 1,062.00 | - | 35,527 |
| Sep 15, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.75% | 21,238 |
| Sep 12, 2025 | 1,067.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.85% | 18,080 |
| Sep 11, 2025 | 1,064.00 | 1,085.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.28% | 53,060 |
| Sep 10, 2025 | 1,070.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.56% | 12,683 |
| Sep 9, 2025 | 1,046.00 | 1,075.00 | 1,046.00 | 1,070.00 | 1,070.00 | 2.29% | 38,926 |
| Sep 8, 2025 | 1,051.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.48% | 42,801 |
| Sep 5, 2025 | 1,056.00 | 1,075.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 15,078 |
| Sep 4, 2025 | 1,046.00 | 1,063.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.38% | 23,058 |
| Sep 3, 2025 | 1,033.00 | 1,057.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.26% | 27,033 |
| Sep 2, 2025 | 1,051.00 | 1,058.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.71% | 85,757 |
| Sep 1, 2025 | 1,074.00 | 1,090.00 | 1,051.00 | 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 | 1,074.00 | -1.10% | 33,460 |
| Aug 28, 2025 | 1,077.00 | 1,087.00 | 1,072.00 | 1,086.00 | 1,086.00 | 0.84% | 23,450 |
| Aug 27, 2025 | 1,096.00 | 1,096.00 | 1,077.00 | 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 | 1,096.00 | 1.29% | 31,305 |
| Aug 25, 2025 | 1,069.00 | 1,091.00 | 1,065.00 | 1,082.00 | 1,082.00 | 1.22% | 51,533 |
| Aug 22, 2025 | 1,071.00 | 1,081.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.19% | 17,569 |
| Aug 21, 2025 | 1,072.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.09% | 16,697 |
| Aug 20, 2025 | 1,077.00 | 1,092.00 | 1,059.00 | 1,072.00 | 1,072.00 | -0.46% | 41,011 |
| Aug 19, 2025 | 1,072.00 | 1,090.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.28% | 21,979 |
| Aug 18, 2025 | 1,110.00 | 1,117.00 | 1,026.00 | 1,074.00 | 1,074.00 | -3.24% | 144,888 |
| Aug 14, 2025 | 1,109.00 | 1,123.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.09% | 29,348 |
| Aug 13, 2025 | 1,110.00 | 1,124.00 | 1,103.00 | 1,109.00 | 1,109.00 | -0.09% | 19,175 |
| Aug 12, 2025 | 1,105.00 | 1,125.00 | 1,097.00 | 1,110.00 | 1,110.00 | -0.36% | 49,940 |
| Aug 11, 2025 | 1,119.00 | 1,125.00 | 1,106.00 | 1,114.00 | 1,114.00 | -0.45% | 31,843 |
| Aug 8, 2025 | 1,112.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.99% | 39,710 |
| Aug 7, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.54% | 20,335 |
| Aug 6, 2025 | 1,126.00 | 1,126.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.45% | 50,294 |
| Aug 5, 2025 | 1,104.00 | 1,119.00 | 1,104.00 | 1,107.00 | 1,107.00 | 0.27% | 20,477 |
| Aug 4, 2025 | 1,100.00 | 1,121.00 | 1,095.00 | 1,104.00 | 1,104.00 | 0.18% | 31,171 |
| Aug 1, 2025 | 1,117.00 | 1,117.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.81% | 92,166 |
| Jul 31, 2025 | 1,121.00 | 1,124.00 | 1,111.00 | 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 | 1,114.00 | -0.18% | 31,728 |
| Jul 29, 2025 | 1,129.00 | 1,130.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.27% | 25,594 |
| Jul 28, 2025 | 1,128.00 | 1,150.00 | 1,119.00 | 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 | 1,128.00 | - | 78,730 |
| Jul 24, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.70% | 51,537 |