Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,131.00
+6.00 (0.53%)
Last updated: Mar 20, 2026, 1:08 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,142.00 | 1,142.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.36% | 12,181 |
| Mar 18, 2026 | 1,126.00 | 1,147.00 | 1,110.00 | 1,121.00 | 1,121.00 | -0.44% | 58,904 |
| Mar 17, 2026 | 1,118.00 | 1,127.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.81% | 44,674 |
| Mar 16, 2026 | 1,165.00 | 1,165.00 | 1,108.00 | 1,117.00 | 1,117.00 | -2.19% | 90,948 |
| Mar 13, 2026 | 1,145.00 | 1,164.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.26% | 3,591 |
| Mar 12, 2026 | 1,162.00 | 1,162.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.53% | 36,690 |
| Mar 11, 2026 | 1,127.00 | 1,160.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.06% | 42,816 |
| Mar 10, 2026 | 1,080.00 | 1,129.00 | 1,080.00 | 1,127.00 | 1,127.00 | 1.53% | 39,420 |
| Mar 9, 2026 | 1,126.00 | 1,126.00 | 1,089.00 | 1,110.00 | 1,110.00 | -1.60% | 29,374 |
| Mar 6, 2026 | 1,120.00 | 1,140.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.71% | 60,001 |
| Mar 5, 2026 | 1,051.00 | 1,129.00 | 1,030.00 | 1,120.00 | 1,120.00 | 8.63% | 91,822 |
| Mar 4, 2026 | 1,099.00 | 1,106.00 | 1,021.00 | 1,031.00 | 1,031.00 | -6.87% | 235,631 |
| Mar 3, 2026 | 1,106.00 | 1,116.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.90% | 72,118 |
| Feb 27, 2026 | 1,135.00 | 1,148.00 | 1,087.00 | 1,117.00 | 1,117.00 | -0.80% | 184,836 |
| Feb 26, 2026 | 1,135.00 | 1,148.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.18% | 38,956 |
| Feb 25, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 46,536 |
| Feb 24, 2026 | 1,166.00 | 1,166.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.74% | 52,418 |
| Feb 23, 2026 | 1,145.00 | 1,159.00 | 1,123.00 | 1,149.00 | 1,149.00 | 1.14% | 67,870 |
| Feb 20, 2026 | 1,135.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.09% | 20,099 |
| Feb 19, 2026 | 1,122.00 | 1,149.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.80% | 30,781 |
| Feb 13, 2026 | 1,140.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.23% | 30,030 |
| Feb 12, 2026 | 1,152.00 | 1,152.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.62% | 38,631 |
| Feb 11, 2026 | 1,135.00 | 1,144.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.18% | 17,392 |
| Feb 10, 2026 | 1,124.00 | 1,157.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.71% | 110,810 |
| Feb 9, 2026 | 1,115.00 | 1,131.00 | 1,114.00 | 1,127.00 | 1,127.00 | 0.71% | 18,490 |
| Feb 6, 2026 | 1,141.00 | 1,144.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.93% | 68,769 |
| Feb 5, 2026 | 1,148.00 | 1,148.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.09% | 54,880 |
| 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 |