Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,213.00
-11.00 (-0.90%)
Last updated: Aug 6, 2026, 2:20 PM KST
Sewoo Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,262.00 | 1,319.00 | 1,254.00 | 1,287.00 | 1,287.00 | -1.23% | 49,285 |
| Jun 24, 2026 | 1,236.00 | 1,316.00 | 1,236.00 | 1,303.00 | 1,303.00 | 0.23% | 73,262 |
| Jun 23, 2026 | 1,310.00 | 1,347.00 | 1,266.00 | 1,300.00 | 1,300.00 | -0.76% | 65,692 |
| Jun 22, 2026 | 1,345.00 | 1,345.00 | 1,262.00 | 1,310.00 | 1,310.00 | 1.47% | 75,129 |
| Jun 19, 2026 | 1,350.00 | 1,390.00 | 1,256.00 | 1,291.00 | 1,291.00 | -3.22% | 203,370 |
| Jun 18, 2026 | 1,345.00 | 1,356.00 | 1,285.00 | 1,334.00 | 1,334.00 | -0.82% | 81,238 |
| Jun 17, 2026 | 1,354.00 | 1,366.00 | 1,308.00 | 1,345.00 | 1,345.00 | 1.89% | 29,000 |
| Jun 16, 2026 | 1,350.00 | 1,357.00 | 1,310.00 | 1,320.00 | 1,320.00 | -2.73% | 41,437 |
| Jun 15, 2026 | 1,387.00 | 1,408.00 | 1,315.00 | 1,357.00 | 1,357.00 | -0.29% | 33,759 |
| Jun 12, 2026 | 1,340.00 | 1,379.00 | 1,322.00 | 1,361.00 | 1,361.00 | 2.64% | 73,790 |
| Jun 11, 2026 | 1,260.00 | 1,340.00 | 1,251.00 | 1,326.00 | 1,326.00 | 5.24% | 58,394 |
| Jun 10, 2026 | 1,268.00 | 1,280.00 | 1,232.00 | 1,260.00 | 1,260.00 | -0.71% | 44,227 |
| Jun 9, 2026 | 1,215.00 | 1,280.00 | 1,215.00 | 1,269.00 | 1,269.00 | 4.44% | 135,037 |
| Jun 8, 2026 | 1,190.00 | 1,230.00 | 1,166.00 | 1,215.00 | 1,215.00 | -1.46% | 126,933 |
| Jun 5, 2026 | 1,285.00 | 1,330.00 | 1,231.00 | 1,233.00 | 1,233.00 | -4.64% | 151,956 |
| Jun 4, 2026 | 1,310.00 | 1,344.00 | 1,280.00 | 1,293.00 | 1,293.00 | -1.30% | 66,819 |
| Jun 2, 2026 | 1,340.00 | 1,340.00 | 1,289.00 | 1,310.00 | 1,310.00 | -2.24% | 100,289 |
| Jun 1, 2026 | 1,333.00 | 1,381.00 | 1,220.00 | 1,340.00 | 1,340.00 | -0.30% | 215,226 |
| May 29, 2026 | 1,394.00 | 1,395.00 | 1,280.00 | 1,344.00 | 1,344.00 | -3.52% | 238,695 |
| May 28, 2026 | 1,332.00 | 1,393.00 | 1,327.00 | 1,393.00 | 1,393.00 | 4.58% | 77,836 |
| May 27, 2026 | 1,390.00 | 1,450.00 | 1,311.00 | 1,332.00 | 1,332.00 | -4.24% | 210,544 |
| May 26, 2026 | 1,460.00 | 1,460.00 | 1,375.00 | 1,391.00 | 1,391.00 | -2.39% | 169,650 |