Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,130.00
+4.00 (0.36%)
At close: Oct 2, 2025
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,130.00 | 1,136.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.27% | 59,358 |
| Oct 1, 2025 | 1,135.00 | 1,139.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.05% | 59,255 |
| Sep 30, 2025 | 1,156.00 | 1,156.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.56% | 62,159 |
| Sep 29, 2025 | 1,130.00 | 1,156.00 | 1,127.00 | 1,156.00 | 1,156.00 | 2.30% | 88,998 |
| Sep 26, 2025 | 1,143.00 | 1,144.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.14% | 131,289 |
| Sep 25, 2025 | 1,125.00 | 1,164.00 | 1,125.00 | 1,143.00 | 1,143.00 | 1.24% | 138,494 |
| Sep 24, 2025 | 1,143.00 | 1,145.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.40% | 185,867 |
| Sep 23, 2025 | 1,159.00 | 1,159.00 | 1,142.00 | 1,145.00 | 1,145.00 | -1.21% | 178,066 |
| Sep 22, 2025 | 1,165.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.86% | 183,151 |
| Sep 19, 2025 | 1,179.00 | 1,181.00 | 1,167.00 | 1,169.00 | 1,169.00 | -1.10% | 114,601 |
| Sep 18, 2025 | 1,179.00 | 1,189.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.25% | 51,827 |
| Sep 17, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.42% | 79,403 |
| Sep 16, 2025 | 1,200.00 | 1,201.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 58,669 |
| Sep 15, 2025 | 1,195.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.17% | 113,259 |
| Sep 12, 2025 | 1,191.00 | 1,205.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.50% | 100,270 |
| Sep 11, 2025 | 1,191.00 | 1,204.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.17% | 120,422 |
| Sep 10, 2025 | 1,181.00 | 1,199.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.42% | 160,789 |
| Sep 9, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.34% | 67,102 |
| Sep 8, 2025 | 1,182.00 | 1,189.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.08% | 67,571 |
| Sep 5, 2025 | 1,182.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.25% | 67,803 |
| Sep 4, 2025 | 1,182.00 | 1,189.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.25% | 58,708 |
| Sep 3, 2025 | 1,175.00 | 1,185.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.34% | 60,028 |
| Sep 2, 2025 | 1,187.00 | 1,187.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.76% | 121,947 |
| Sep 1, 2025 | 1,168.00 | 1,250.00 | 1,150.00 | 1,187.00 | 1,187.00 | 1.80% | 721,799 |
| Aug 29, 2025 | 1,177.00 | 1,184.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.93% | 125,147 |
| Aug 28, 2025 | 1,180.00 | 1,190.00 | 1,169.00 | 1,177.00 | 1,177.00 | -0.42% | 163,798 |
| Aug 27, 2025 | 1,188.00 | 1,195.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.42% | 110,878 |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.92% | 103,443 |
| Aug 25, 2025 | 1,200.00 | 1,216.00 | 1,191.00 | 1,198.00 | 1,198.00 | - | 111,550 |
| Aug 22, 2025 | 1,200.00 | 1,219.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.17% | 107,240 |
| Aug 21, 2025 | 1,208.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 137,995 |
| Aug 20, 2025 | 1,207.00 | 1,213.00 | 1,184.00 | 1,212.00 | 1,212.00 | -0.16% | 154,856 |
| Aug 19, 2025 | 1,228.00 | 1,243.00 | 1,208.00 | 1,214.00 | 1,214.00 | -1.14% | 140,794 |
| Aug 18, 2025 | 1,240.00 | 1,280.00 | 1,222.00 | 1,228.00 | 1,228.00 | -2.15% | 180,463 |
| Aug 14, 2025 | 1,267.00 | 1,280.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.95% | 114,288 |
| Aug 13, 2025 | 1,274.00 | 1,285.00 | 1,259.00 | 1,267.00 | 1,267.00 | -0.55% | 148,861 |
| Aug 12, 2025 | 1,280.00 | 1,293.00 | 1,270.00 | 1,274.00 | 1,274.00 | - | 87,318 |
| Aug 11, 2025 | 1,275.00 | 1,289.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.08% | 65,549 |
| Aug 8, 2025 | 1,272.00 | 1,288.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.31% | 120,656 |
| Aug 7, 2025 | 1,292.00 | 1,292.00 | 1,261.00 | 1,271.00 | 1,271.00 | -1.01% | 109,550 |
| Aug 6, 2025 | 1,271.00 | 1,289.00 | 1,245.00 | 1,284.00 | 1,284.00 | 0.94% | 100,040 |
| Aug 5, 2025 | 1,254.00 | 1,278.00 | 1,250.00 | 1,272.00 | 1,272.00 | 1.03% | 144,873 |
| Aug 4, 2025 | 1,242.00 | 1,264.00 | 1,231.00 | 1,259.00 | 1,259.00 | 1.37% | 135,197 |
| Aug 1, 2025 | 1,265.00 | 1,280.00 | 1,231.00 | 1,242.00 | 1,242.00 | -4.17% | 441,963 |
| Jul 31, 2025 | 1,321.00 | 1,331.00 | 1,291.00 | 1,296.00 | 1,296.00 | -3.50% | 555,696 |
| Jul 30, 2025 | 1,363.00 | 1,363.00 | 1,320.00 | 1,343.00 | 1,343.00 | -1.54% | 252,798 |
| Jul 29, 2025 | 1,366.00 | 1,366.00 | 1,319.00 | 1,364.00 | 1,364.00 | -0.44% | 322,834 |
| Jul 28, 2025 | 1,379.00 | 1,386.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.66% | 551,755 |
| Jul 25, 2025 | 1,337.00 | 1,420.00 | 1,308.00 | 1,361.00 | 1,361.00 | 2.48% | 2,226,246 |
| Jul 24, 2025 | 1,329.00 | 1,340.00 | 1,309.00 | 1,328.00 | 1,328.00 | 0.61% | 280,230 |