Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,270.00
-27.00 (-2.08%)
Feb 26, 2026, 9:39 AM KST
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,328.00 | 1,335.00 | 1,295.00 | 1,297.00 | 1,297.00 | -2.04% | 740,293 |
| Feb 24, 2026 | 1,301.00 | 1,335.00 | 1,285.00 | 1,324.00 | 1,324.00 | 2.16% | 1,178,318 |
| Feb 23, 2026 | 1,274.00 | 1,314.00 | 1,263.00 | 1,296.00 | 1,296.00 | 1.97% | 1,118,819 |
| Feb 20, 2026 | 1,254.00 | 1,278.00 | 1,239.00 | 1,271.00 | 1,271.00 | 1.44% | 556,424 |
| Feb 19, 2026 | 1,253.00 | 1,290.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.16% | 512,404 |
| Feb 13, 2026 | 1,252.00 | 1,260.00 | 1,221.00 | 1,251.00 | 1,251.00 | -0.08% | 378,954 |
| Feb 12, 2026 | 1,249.00 | 1,274.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.24% | 449,805 |
| Feb 11, 2026 | 1,238.00 | 1,300.00 | 1,215.00 | 1,249.00 | 1,249.00 | 1.22% | 926,557 |
| Feb 10, 2026 | 1,240.00 | 1,243.00 | 1,223.00 | 1,234.00 | 1,234.00 | 0.33% | 261,350 |
| Feb 9, 2026 | 1,241.00 | 1,273.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.40% | 361,100 |
| Feb 6, 2026 | 1,220.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 0.57% | 526,934 |
| Feb 5, 2026 | 1,272.00 | 1,272.00 | 1,223.00 | 1,228.00 | 1,228.00 | -3.46% | 543,992 |
| Feb 4, 2026 | 1,266.00 | 1,292.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.79% | 478,969 |
| Feb 3, 2026 | 1,223.00 | 1,268.00 | 1,223.00 | 1,262.00 | 1,262.00 | 3.44% | 430,147 |
| Feb 2, 2026 | 1,250.00 | 1,286.00 | 1,219.00 | 1,220.00 | 1,220.00 | -5.13% | 653,301 |
| Jan 30, 2026 | 1,357.00 | 1,360.00 | 1,263.00 | 1,286.00 | 1,286.00 | -1.08% | 1,859,889 |
| Jan 29, 2026 | 1,249.00 | 1,340.00 | 1,208.00 | 1,300.00 | 1,300.00 | 5.61% | 2,148,837 |
| Jan 28, 2026 | 1,249.00 | 1,253.00 | 1,222.00 | 1,231.00 | 1,231.00 | -1.44% | 633,304 |
| Jan 27, 2026 | 1,235.00 | 1,257.00 | 1,222.00 | 1,249.00 | 1,249.00 | 0.56% | 527,106 |
| Jan 26, 2026 | 1,230.00 | 1,279.00 | 1,221.00 | 1,242.00 | 1,242.00 | 1.47% | 962,406 |
| Jan 23, 2026 | 1,272.00 | 1,274.00 | 1,221.00 | 1,224.00 | 1,224.00 | -2.86% | 1,056,304 |
| Jan 22, 2026 | 1,259.00 | 1,284.00 | 1,233.00 | 1,260.00 | 1,260.00 | 1.04% | 1,489,887 |
| Jan 21, 2026 | 1,295.00 | 1,295.00 | 1,225.00 | 1,247.00 | 1,247.00 | -4.30% | 1,807,292 |
| Jan 20, 2026 | 1,373.00 | 1,374.00 | 1,271.00 | 1,303.00 | 1,303.00 | -2.32% | 2,971,319 |
| Jan 19, 2026 | 1,141.00 | 1,441.00 | 1,141.00 | 1,334.00 | 1,334.00 | 20.29% | 27,020,341 |
| Jan 16, 2026 | 1,124.00 | 1,125.00 | 1,100.00 | 1,109.00 | 1,109.00 | -1.33% | 231,061 |
| Jan 15, 2026 | 1,133.00 | 1,164.00 | 1,113.00 | 1,124.00 | 1,124.00 | -0.79% | 254,323 |
| Jan 14, 2026 | 1,140.00 | 1,143.00 | 1,115.00 | 1,133.00 | 1,133.00 | -0.79% | 280,315 |
| Jan 13, 2026 | 1,144.00 | 1,154.00 | 1,127.00 | 1,142.00 | 1,142.00 | -0.09% | 188,338 |
| Jan 12, 2026 | 1,127.00 | 1,157.00 | 1,126.00 | 1,143.00 | 1,143.00 | 1.42% | 528,461 |
| 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 |