Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,094.00
-10.00 (-0.91%)
At close: Nov 5, 2025
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,100.00 | 1,105.00 | 1,061.00 | 1,088.00 | 1,088.00 | -1.45% | 163,423 |
| Nov 4, 2025 | 1,118.00 | 1,119.00 | 1,094.00 | 1,104.00 | 1,104.00 | -1.25% | 265,503 |
| 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% | 134,578 |
| Oct 28, 2025 | 1,143.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.44% | 90,729 |
| Oct 27, 2025 | 1,140.00 | 1,144.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.35% | 133,352 |
| Oct 24, 2025 | 1,145.00 | 1,148.00 | 1,128.00 | 1,139.00 | 1,139.00 | -0.18% | 116,010 |
| Oct 23, 2025 | 1,143.00 | 1,150.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.26% | 120,284 |
| Oct 22, 2025 | 1,127.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | 1.51% | 87,476 |
| Oct 21, 2025 | 1,140.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 155,620 |
| Oct 20, 2025 | 1,142.00 | 1,151.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.18% | 99,545 |
| Oct 17, 2025 | 1,167.00 | 1,167.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.23% | 355,546 |
| Oct 16, 2025 | 1,167.00 | 1,168.00 | 1,147.00 | 1,168.00 | 1,168.00 | 0.09% | 159,508 |
| Oct 15, 2025 | 1,146.00 | 1,169.00 | 1,142.00 | 1,167.00 | 1,167.00 | 1.74% | 171,432 |
| Oct 14, 2025 | 1,130.00 | 1,152.00 | 1,128.00 | 1,147.00 | 1,147.00 | 1.68% | 142,317 |
| Oct 13, 2025 | 1,130.00 | 1,139.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.14% | 97,245 |
| Oct 10, 2025 | 1,150.00 | 1,151.00 | 1,131.00 | 1,141.00 | 1,141.00 | 1.06% | 132,213 |
| 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 |