Sewoo Global Co., Ltd (KRX:013000)
South Korea · Delayed Price · Currency is KRW 1,306.00
+6.00 (0.46%)
Last updated: Jun 24, 2026, 2:19 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,408.00 | 1,449.00 | 1,402.00 | 1,425.00 | 1,425.00 | 1.71% | 209,910 |
| May 21, 2026 | 1,460.00 | 1,549.00 | 1,370.00 | 1,401.00 | 1,401.00 | -3.71% | 856,225 |
| May 20, 2026 | 1,467.00 | 1,469.00 | 1,399.00 | 1,455.00 | 1,455.00 | -1.62% | 129,072 |
| May 19, 2026 | 1,487.00 | 1,499.00 | 1,450.00 | 1,479.00 | 1,479.00 | -2.44% | 57,604 |
| May 18, 2026 | 1,513.00 | 1,539.00 | 1,387.00 | 1,516.00 | 1,516.00 | 0.20% | 143,100 |
| May 15, 2026 | 1,548.00 | 1,562.00 | 1,480.00 | 1,513.00 | 1,513.00 | -0.85% | 184,825 |
| May 14, 2026 | 1,487.00 | 1,680.00 | 1,460.00 | 1,526.00 | 1,526.00 | 2.01% | 624,609 |
| May 13, 2026 | 1,563.00 | 1,570.00 | 1,483.00 | 1,496.00 | 1,496.00 | -4.41% | 280,657 |
| May 12, 2026 | 1,433.00 | 1,620.00 | 1,405.00 | 1,565.00 | 1,565.00 | 9.21% | 1,398,037 |
| May 11, 2026 | 1,490.00 | 1,599.00 | 1,342.00 | 1,433.00 | 1,433.00 | -4.34% | 1,319,280 |
| May 8, 2026 | 1,285.00 | 1,585.00 | 1,284.00 | 1,498.00 | 1,498.00 | 16.58% | 3,504,695 |
| May 7, 2026 | 1,299.00 | 1,300.00 | 1,254.00 | 1,285.00 | 1,285.00 | -0.77% | 148,991 |
| May 6, 2026 | 1,300.00 | 1,398.00 | 1,271.00 | 1,295.00 | 1,295.00 | 0.15% | 819,697 |
| 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% | 181,742 |
| Apr 29, 2026 | 1,263.00 | 1,263.00 | 1,228.00 | 1,236.00 | 1,236.00 | - | 67,400 |
| Apr 28, 2026 | 1,250.00 | 1,279.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.48% | 153,005 |
| Apr 27, 2026 | 1,229.00 | 1,266.00 | 1,217.00 | 1,242.00 | 1,242.00 | 2.22% | 221,299 |
| Apr 24, 2026 | 1,233.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.46% | 113,173 |
| Apr 23, 2026 | 1,228.00 | 1,243.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.41% | 117,324 |
| Apr 22, 2026 | 1,218.00 | 1,244.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1.32% | 122,197 |
| 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% | 106,817 |
| Apr 17, 2026 | 1,261.00 | 1,310.00 | 1,253.00 | 1,280.00 | 1,280.00 | 0.23% | 216,377 |
| 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% | 236,184 |
| Apr 14, 2026 | 1,217.00 | 1,266.00 | 1,206.00 | 1,244.00 | 1,244.00 | 1.63% | 161,115 |
| 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 |