Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,285.00
-10.00 (-0.77%)
At close: May 7, 2026
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,299.00 | 1,299.00 | 1,254.00 | 1,298.00 | - | 0.23% | 108,927 |
| May 6, 2026 | 1,300.00 | 1,398.00 | 1,271.00 | 1,295.00 | 1,295.00 | 0.15% | 819,106 |
| May 4, 2026 | 1,256.00 | 1,359.00 | 1,256.00 | 1,293.00 | 1,293.00 | 3.11% | 794,248 |
| Apr 30, 2026 | 1,240.00 | 1,280.00 | 1,235.00 | 1,254.00 | 1,254.00 | 1.46% | 181,546 |
| Apr 29, 2026 | 1,263.00 | 1,263.00 | 1,228.00 | 1,236.00 | 1,236.00 | - | 67,399 |
| Apr 28, 2026 | 1,250.00 | 1,279.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.48% | 152,999 |
| Apr 27, 2026 | 1,229.00 | 1,266.00 | 1,217.00 | 1,242.00 | 1,242.00 | 2.22% | 217,758 |
| Apr 24, 2026 | 1,233.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.46% | 113,172 |
| Apr 23, 2026 | 1,228.00 | 1,243.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.41% | 116,324 |
| Apr 22, 2026 | 1,218.00 | 1,244.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1.32% | 121,530 |
| Apr 21, 2026 | 1,255.00 | 1,255.00 | 1,208.00 | 1,212.00 | 1,212.00 | -3.43% | 204,395 |
| Apr 20, 2026 | 1,280.00 | 1,282.00 | 1,243.00 | 1,255.00 | 1,255.00 | -1.95% | 105,817 |
| Apr 17, 2026 | 1,261.00 | 1,310.00 | 1,253.00 | 1,280.00 | 1,280.00 | 0.23% | 216,358 |
| Apr 16, 2026 | 1,237.00 | 1,290.00 | 1,221.00 | 1,277.00 | 1,277.00 | 3.32% | 163,668 |
| Apr 15, 2026 | 1,253.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,236.00 | -0.64% | 234,750 |
| Apr 14, 2026 | 1,217.00 | 1,266.00 | 1,206.00 | 1,244.00 | 1,244.00 | 1.63% | 161,082 |
| Apr 13, 2026 | 1,226.00 | 1,290.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.16% | 161,117 |
| Apr 10, 2026 | 1,202.00 | 1,229.00 | 1,201.00 | 1,226.00 | 1,226.00 | 2.25% | 113,910 |
| Apr 9, 2026 | 1,220.00 | 1,239.00 | 1,194.00 | 1,199.00 | 1,199.00 | -1.72% | 146,365 |
| Apr 8, 2026 | 1,235.00 | 1,236.00 | 1,192.00 | 1,220.00 | 1,220.00 | -2.79% | 341,060 |
| Apr 7, 2026 | 1,280.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | -1.88% | 549,921 |
| Apr 6, 2026 | 1,217.00 | 1,299.00 | 1,208.00 | 1,279.00 | 1,279.00 | 5.09% | 566,389 |
| Apr 3, 2026 | 1,231.00 | 1,244.00 | 1,206.00 | 1,217.00 | 1,217.00 | -0.90% | 216,843 |
| Apr 2, 2026 | 1,249.00 | 1,317.00 | 1,186.00 | 1,228.00 | 1,228.00 | 1.49% | 925,759 |
| Apr 1, 2026 | 1,207.00 | 1,257.00 | 1,165.00 | 1,210.00 | 1,210.00 | 1.77% | 582,724 |
| Mar 31, 2026 | 1,295.00 | 1,301.00 | 1,188.00 | 1,189.00 | 1,189.00 | -8.19% | 924,321 |
| Mar 30, 2026 | 1,341.00 | 1,400.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.57% | 2,289,527 |
| Mar 27, 2026 | 1,550.00 | 1,561.00 | 1,261.00 | 1,275.00 | 1,275.00 | -13.73% | 5,105,130 |
| Mar 26, 2026 | 1,149.00 | 1,478.00 | 1,127.00 | 1,478.00 | 1,478.00 | 29.99% | 8,650,126 |
| Mar 25, 2026 | 1,165.00 | 1,176.00 | 1,131.00 | 1,137.00 | 1,137.00 | -2.40% | 56,011 |
| Mar 24, 2026 | 1,159.00 | 1,188.00 | 1,121.00 | 1,165.00 | 1,165.00 | -0.43% | 108,400 |
| Mar 23, 2026 | 1,121.00 | 1,190.00 | 1,092.00 | 1,170.00 | 1,170.00 | 4.37% | 175,567 |
| Mar 20, 2026 | 1,129.00 | 1,177.00 | 1,100.00 | 1,121.00 | 1,121.00 | -0.36% | 91,047 |
| 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 |