Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,210.00
+1.00 (0.08%)
At close: Sep 7, 2026
Sewoo Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,210.00 | 1,210.00 | 0.08% | 16,409 |
| Sep 4, 2026 | 1,196.00 | 1,219.00 | 1,189.00 | 1,209.00 | 1,209.00 | 0.92% | 8,224 |
| Sep 3, 2026 | 1,208.00 | 1,209.00 | 1,182.00 | 1,198.00 | 1,198.00 | -0.91% | 19,750 |
| Sep 2, 2026 | 1,218.00 | 1,218.00 | 1,198.00 | 1,209.00 | 1,209.00 | - | 29,534 |
| Sep 1, 2026 | 1,238.00 | 1,251.00 | 1,209.00 | 1,209.00 | 1,209.00 | -3.28% | 27,189 |
| Aug 31, 2026 | 1,245.00 | 1,250.00 | 1,157.00 | 1,250.00 | 1,250.00 | 0.40% | 64,568 |
| Aug 28, 2026 | 1,276.00 | 1,281.00 | 1,238.00 | 1,245.00 | 1,245.00 | -1.50% | 47,492 |
| Aug 27, 2026 | 1,207.00 | 1,278.00 | 1,190.00 | 1,264.00 | 1,264.00 | 5.25% | 78,055 |
| Aug 26, 2026 | 1,193.00 | 1,205.00 | 1,163.00 | 1,201.00 | 1,201.00 | 1.69% | 29,125 |
| Aug 25, 2026 | 1,180.00 | 1,208.00 | 1,159.00 | 1,181.00 | 1,181.00 | -0.67% | 13,575 |
| Aug 24, 2026 | 1,217.00 | 1,230.00 | 1,186.00 | 1,189.00 | 1,189.00 | -3.10% | 39,504 |
| Aug 21, 2026 | 1,193.00 | 1,231.00 | 1,193.00 | 1,227.00 | 1,227.00 | 0.41% | 53,276 |
| Aug 20, 2026 | 1,195.00 | 1,232.00 | 1,189.00 | 1,222.00 | 1,222.00 | 1.33% | 44,142 |
| Aug 19, 2026 | 1,173.00 | 1,231.00 | 1,170.00 | 1,206.00 | 1,206.00 | -1.39% | 15,398 |
| Aug 18, 2026 | 1,252.00 | 1,252.00 | 1,164.00 | 1,223.00 | 1,223.00 | -0.41% | 66,344 |
| Aug 14, 2026 | 1,233.00 | 1,261.00 | 1,190.00 | 1,228.00 | 1,228.00 | -1.29% | 29,975 |
| Aug 13, 2026 | 1,244.00 | 1,260.00 | 1,232.00 | 1,244.00 | 1,244.00 | - | 26,686 |
| Aug 12, 2026 | 1,253.00 | 1,280.00 | 1,227.00 | 1,244.00 | 1,244.00 | 1.63% | 51,296 |
| Aug 11, 2026 | 1,272.00 | 1,280.00 | 1,224.00 | 1,224.00 | 1,224.00 | -4.38% | 60,799 |
| Aug 10, 2026 | 1,207.00 | 1,280.00 | 1,175.00 | 1,280.00 | 1,280.00 | 5.70% | 110,945 |
| Aug 7, 2026 | 1,201.00 | 1,233.00 | 1,201.00 | 1,211.00 | 1,211.00 | - | 12,786 |
| Aug 6, 2026 | 1,217.00 | 1,220.00 | 1,195.00 | 1,211.00 | 1,211.00 | -1.06% | 16,376 |
| Aug 5, 2026 | 1,239.00 | 1,239.00 | 1,202.00 | 1,224.00 | 1,224.00 | 0.41% | 24,228 |
| Aug 4, 2026 | 1,173.00 | 1,290.00 | 1,173.00 | 1,219.00 | 1,219.00 | -1.30% | 54,540 |
| Aug 3, 2026 | 1,252.00 | 1,252.00 | 1,207.00 | 1,235.00 | 1,235.00 | -0.80% | 32,742 |
| Jul 31, 2026 | 1,200.00 | 1,252.00 | 1,165.00 | 1,245.00 | 1,245.00 | 6.41% | 47,944 |
| Jul 30, 2026 | 1,151.00 | 1,220.00 | 1,150.00 | 1,170.00 | 1,170.00 | - | 32,216 |
| Jul 29, 2026 | 1,188.00 | 1,223.00 | 1,136.00 | 1,170.00 | 1,170.00 | -2.50% | 41,342 |
| Jul 28, 2026 | 1,233.00 | 1,251.00 | 1,197.00 | 1,200.00 | 1,200.00 | -4.00% | 21,469 |
| Jul 27, 2026 | 1,252.00 | 1,274.00 | 1,226.00 | 1,250.00 | 1,250.00 | -1.34% | 15,911 |
| Jul 24, 2026 | 1,274.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | -2.16% | 15,452 |
| Jul 23, 2026 | 1,257.00 | 1,299.00 | 1,242.00 | 1,295.00 | 1,295.00 | 3.02% | 23,592 |
| Jul 22, 2026 | 1,282.00 | 1,282.00 | 1,235.00 | 1,257.00 | 1,257.00 | -2.78% | 68,688 |
| Jul 21, 2026 | 1,294.00 | 1,302.00 | 1,244.00 | 1,293.00 | 1,293.00 | -0.92% | 62,793 |
| Jul 20, 2026 | 1,201.00 | 1,450.00 | 1,201.00 | 1,305.00 | 1,305.00 | 6.79% | 675,222 |
| Jul 16, 2026 | 1,198.00 | 1,247.00 | 1,180.00 | 1,222.00 | 1,222.00 | 2.69% | 36,289 |
| Jul 15, 2026 | 1,170.00 | 1,199.00 | 1,161.00 | 1,190.00 | 1,190.00 | 0.93% | 20,401 |
| Jul 14, 2026 | 1,178.00 | 1,179.00 | 1,122.00 | 1,179.00 | 1,179.00 | 0.60% | 26,753 |
| Jul 13, 2026 | 1,201.00 | 1,223.00 | 1,157.00 | 1,172.00 | 1,172.00 | -2.33% | 62,202 |
| Jul 10, 2026 | 1,220.00 | 1,230.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2.65% | 33,919 |
| Jul 9, 2026 | 1,192.00 | 1,229.00 | 1,140.00 | 1,169.00 | 1,169.00 | -2.58% | 36,060 |
| Jul 8, 2026 | 1,213.00 | 1,229.00 | 1,172.00 | 1,200.00 | 1,200.00 | -1.07% | 41,829 |
| Jul 7, 2026 | 1,195.00 | 1,217.00 | 1,166.00 | 1,213.00 | 1,213.00 | 2.54% | 59,589 |
| Jul 6, 2026 | 1,230.00 | 1,230.00 | 1,142.00 | 1,183.00 | 1,183.00 | 0.17% | 57,616 |
| Jul 3, 2026 | 1,200.00 | 1,230.00 | 1,159.00 | 1,181.00 | 1,181.00 | -1.58% | 37,532 |
| Jul 2, 2026 | 1,162.00 | 1,231.00 | 1,140.00 | 1,200.00 | 1,200.00 | 3.27% | 78,976 |
| Jul 1, 2026 | 1,164.00 | 1,193.00 | 1,141.00 | 1,162.00 | 1,162.00 | 0.69% | 100,477 |
| Jun 30, 2026 | 1,178.00 | 1,178.00 | 1,147.00 | 1,154.00 | 1,154.00 | -1.37% | 58,889 |
| Jun 29, 2026 | 1,228.00 | 1,235.00 | 1,158.00 | 1,170.00 | 1,170.00 | -4.80% | 220,832 |
| Jun 26, 2026 | 1,260.00 | 1,297.00 | 1,160.00 | 1,229.00 | 1,229.00 | -4.51% | 204,188 |