Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,127.00
+16.00 (1.44%)
At close: Jan 9, 2026
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,122.00 | 1,151.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.44% | 342,300 |
| Jan 8, 2026 | 1,156.00 | 1,165.00 | 1,111.00 | 1,111.00 | 1,111.00 | -3.81% | 546,445 |
| Jan 7, 2026 | 1,183.00 | 1,232.00 | 1,145.00 | 1,155.00 | 1,155.00 | -2.37% | 1,611,920 |
| Jan 6, 2026 | 1,120.00 | 1,298.00 | 1,120.00 | 1,183.00 | 1,183.00 | 6.38% | 6,102,780 |
| Jan 5, 2026 | 1,126.00 | 1,134.00 | 1,095.00 | 1,112.00 | 1,112.00 | -0.80% | 240,559 |
| Jan 2, 2026 | 1,107.00 | 1,127.00 | 1,105.00 | 1,121.00 | 1,121.00 | 1.82% | 280,356 |
| Dec 30, 2025 | 1,110.00 | 1,114.00 | 1,092.00 | 1,101.00 | 1,101.00 | -1.52% | 227,954 |
| Dec 29, 2025 | 1,089.00 | 1,138.00 | 1,089.00 | 1,118.00 | 1,118.00 | 2.76% | 488,582 |
| Dec 26, 2025 | 1,097.00 | 1,110.00 | 1,070.00 | 1,088.00 | 1,088.00 | -0.73% | 255,389 |
| Dec 24, 2025 | 1,075.00 | 1,096.00 | 1,073.00 | 1,096.00 | 1,096.00 | 3.01% | 256,483 |
| Dec 23, 2025 | 1,081.00 | 1,086.00 | 1,063.00 | 1,064.00 | 1,064.00 | -1.48% | 126,257 |
| Dec 22, 2025 | 1,080.00 | 1,095.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.84% | 76,716 |
| Dec 19, 2025 | 1,063.00 | 1,077.00 | 1,061.00 | 1,071.00 | 1,071.00 | 1.04% | 97,989 |
| Dec 18, 2025 | 1,050.00 | 1,070.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.57% | 61,456 |
| Dec 17, 2025 | 1,047.00 | 1,056.00 | 1,042.00 | 1,054.00 | 1,054.00 | 0.67% | 223,508 |
| Dec 16, 2025 | 1,073.00 | 1,088.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.42% | 302,719 |
| Dec 15, 2025 | 1,084.00 | 1,095.00 | 1,060.00 | 1,073.00 | 1,073.00 | -1.29% | 161,957 |
| Dec 12, 2025 | 1,052.00 | 1,101.00 | 1,052.00 | 1,087.00 | 1,087.00 | 4.02% | 457,773 |
| Dec 11, 2025 | 1,039.00 | 1,050.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.58% | 42,685 |
| Dec 10, 2025 | 1,040.00 | 1,045.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.48% | 59,507 |
| Dec 9, 2025 | 1,049.00 | 1,050.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.38% | 57,093 |
| Dec 8, 2025 | 1,060.00 | 1,070.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.29% | 170,670 |
| Dec 5, 2025 | 1,031.00 | 1,054.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.94% | 90,962 |
| Dec 4, 2025 | 1,048.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 49,888 |
| Dec 3, 2025 | 1,035.00 | 1,042.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.58% | 89,201 |
| Dec 2, 2025 | 1,050.00 | 1,055.00 | 1,031.00 | 1,041.00 | 1,041.00 | - | 127,283 |
| Dec 1, 2025 | 1,039.00 | 1,055.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.39% | 118,090 |
| Nov 28, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 73,313 |
| Nov 27, 2025 | 1,026.00 | 1,032.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.58% | 106,308 |
| Nov 26, 2025 | 1,019.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.59% | 106,122 |
| Nov 25, 2025 | 1,030.00 | 1,034.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 105,790 |
| Nov 24, 2025 | 1,030.00 | 1,038.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.68% | 70,922 |
| Nov 21, 2025 | 1,050.00 | 1,050.00 | 1,021.00 | 1,030.00 | 1,030.00 | -2.28% | 110,838 |
| Nov 20, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.67% | 161,348 |
| Nov 19, 2025 | 1,040.00 | 1,059.00 | 1,037.00 | 1,047.00 | 1,047.00 | -0.19% | 192,609 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,035.00 | 1,049.00 | 1,049.00 | -4.11% | 147,522 |
| Nov 17, 2025 | 1,096.00 | 1,104.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.27% | 30,169 |
| Nov 14, 2025 | 1,088.00 | 1,100.00 | 1,077.00 | 1,097.00 | 1,097.00 | 0.18% | 118,836 |
| Nov 13, 2025 | 1,090.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 59,411 |
| Nov 12, 2025 | 1,076.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.30% | 49,134 |
| Nov 11, 2025 | 1,090.00 | 1,095.00 | 1,064.00 | 1,076.00 | 1,076.00 | -1.10% | 107,369 |
| Nov 10, 2025 | 1,057.00 | 1,088.00 | 1,057.00 | 1,088.00 | 1,088.00 | 1.97% | 65,245 |
| Nov 7, 2025 | 1,075.00 | 1,075.00 | 1,044.00 | 1,067.00 | 1,067.00 | -1.75% | 413,697 |
| Nov 6, 2025 | 1,095.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,086.00 | -0.73% | 252,493 |
| Nov 5, 2025 | 1,100.00 | 1,105.00 | 1,061.00 | 1,094.00 | 1,094.00 | -0.91% | 172,384 |
| Nov 4, 2025 | 1,118.00 | 1,119.00 | 1,094.00 | 1,104.00 | 1,104.00 | -1.25% | 265,504 |
| Nov 3, 2025 | 1,118.00 | 1,133.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.18% | 168,239 |
| Oct 31, 2025 | 1,128.00 | 1,129.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.71% | 198,843 |
| Oct 30, 2025 | 1,140.00 | 1,143.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.53% | 194,891 |
| Oct 29, 2025 | 1,144.00 | 1,144.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.35% | 131,782 |