Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,171.00
-8.00 (-0.68%)
At close: Nov 5, 2025
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,044.00 | 1,116.00 | 1,044.00 | 1,098.00 | 1,098.00 | 4.57% | 147,142 |
| 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 |