Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,221.00
-7.00 (-0.57%)
At close: Jun 2, 2026
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,211.00 | 1,250.00 | 1,166.00 | 1,221.00 | 1,221.00 | -0.57% | 593,123 |
| Jun 1, 2026 | 1,258.00 | 1,283.00 | 1,200.00 | 1,228.00 | 1,228.00 | -4.58% | 795,900 |
| May 29, 2026 | 1,343.00 | 1,370.00 | 1,263.00 | 1,287.00 | 1,287.00 | -4.03% | 756,128 |
| May 28, 2026 | 1,427.00 | 1,446.00 | 1,310.00 | 1,341.00 | 1,341.00 | -6.88% | 841,408 |
| May 27, 2026 | 1,501.00 | 1,508.00 | 1,410.00 | 1,440.00 | 1,440.00 | -4.64% | 594,319 |
| May 26, 2026 | 1,544.00 | 1,598.00 | 1,498.00 | 1,510.00 | 1,510.00 | -1.82% | 592,727 |
| May 22, 2026 | 1,503.00 | 1,550.00 | 1,500.00 | 1,538.00 | 1,538.00 | 2.88% | 526,686 |
| May 21, 2026 | 1,465.00 | 1,530.00 | 1,451.00 | 1,495.00 | 1,495.00 | 4.47% | 570,897 |
| May 20, 2026 | 1,451.00 | 1,474.00 | 1,383.00 | 1,431.00 | 1,431.00 | -1.38% | 527,683 |
| May 19, 2026 | 1,429.00 | 1,524.00 | 1,423.00 | 1,451.00 | 1,451.00 | -1.56% | 717,807 |
| May 18, 2026 | 1,457.00 | 1,493.00 | 1,395.00 | 1,474.00 | 1,474.00 | 1.17% | 995,785 |
| May 15, 2026 | 1,620.00 | 1,620.00 | 1,435.00 | 1,457.00 | 1,457.00 | -10.06% | 1,610,172 |
| May 14, 2026 | 1,660.00 | 1,719.00 | 1,580.00 | 1,620.00 | 1,620.00 | -1.64% | 1,903,316 |
| May 13, 2026 | 1,580.00 | 1,763.00 | 1,546.00 | 1,647.00 | 1,647.00 | 5.24% | 3,272,772 |
| May 12, 2026 | 1,590.00 | 1,816.00 | 1,545.00 | 1,565.00 | 1,565.00 | -1.39% | 4,554,695 |
| May 11, 2026 | 1,699.00 | 1,738.00 | 1,585.00 | 1,587.00 | 1,587.00 | -5.37% | 1,533,011 |
| May 8, 2026 | 1,719.00 | 1,724.00 | 1,625.00 | 1,677.00 | 1,677.00 | -2.50% | 1,026,600 |
| May 7, 2026 | 1,738.00 | 1,760.00 | 1,625.00 | 1,720.00 | 1,720.00 | -0.75% | 1,969,007 |
| May 6, 2026 | 1,902.00 | 1,903.00 | 1,699.00 | 1,733.00 | 1,733.00 | -6.27% | 2,904,899 |
| May 4, 2026 | 1,562.00 | 1,990.00 | 1,562.00 | 1,849.00 | 1,849.00 | 19.29% | 18,042,490 |
| Apr 30, 2026 | 1,530.00 | 1,590.00 | 1,491.00 | 1,550.00 | 1,550.00 | 0.78% | 2,121,892 |
| Apr 29, 2026 | 1,528.00 | 1,595.00 | 1,510.00 | 1,538.00 | 1,538.00 | 2.33% | 2,281,385 |
| Apr 28, 2026 | 1,501.00 | 1,530.00 | 1,476.00 | 1,503.00 | 1,503.00 | 0.33% | 951,001 |
| Apr 27, 2026 | 1,466.00 | 1,534.00 | 1,461.00 | 1,498.00 | 1,498.00 | 3.10% | 1,021,950 |
| Apr 24, 2026 | 1,487.00 | 1,488.00 | 1,439.00 | 1,453.00 | 1,453.00 | -1.62% | 878,178 |
| Apr 23, 2026 | 1,425.00 | 1,607.00 | 1,423.00 | 1,477.00 | 1,477.00 | 4.75% | 6,466,838 |
| Apr 22, 2026 | 1,380.00 | 1,420.00 | 1,366.00 | 1,410.00 | 1,410.00 | 2.03% | 784,035 |
| Apr 21, 2026 | 1,422.00 | 1,438.00 | 1,370.00 | 1,382.00 | 1,382.00 | -2.47% | 1,064,887 |
| Apr 20, 2026 | 1,442.00 | 1,510.00 | 1,387.00 | 1,417.00 | 1,417.00 | -2.07% | 1,024,733 |
| Apr 17, 2026 | 1,469.00 | 1,480.00 | 1,415.00 | 1,447.00 | 1,447.00 | -3.34% | 974,995 |
| Apr 16, 2026 | 1,540.00 | 1,548.00 | 1,470.00 | 1,497.00 | 1,497.00 | -1.71% | 2,790,965 |
| Apr 15, 2026 | 1,334.00 | 1,630.00 | 1,305.00 | 1,523.00 | 1,523.00 | 15.20% | 17,851,370 |
| Apr 14, 2026 | 1,355.00 | 1,388.00 | 1,282.00 | 1,322.00 | 1,322.00 | -2.44% | 1,748,970 |
| Apr 13, 2026 | 1,279.00 | 1,357.00 | 1,267.00 | 1,355.00 | 1,355.00 | 5.78% | 1,095,283 |
| Apr 10, 2026 | 1,255.00 | 1,291.00 | 1,249.00 | 1,281.00 | 1,281.00 | 2.89% | 491,549 |
| Apr 9, 2026 | 1,234.00 | 1,294.00 | 1,227.00 | 1,245.00 | 1,245.00 | 0.89% | 791,987 |
| Apr 8, 2026 | 1,210.00 | 1,240.00 | 1,205.00 | 1,234.00 | 1,234.00 | 3.18% | 377,140 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,183.00 | 1,196.00 | 1,196.00 | -2.13% | 208,234 |
| Apr 6, 2026 | 1,205.00 | 1,250.00 | 1,184.00 | 1,222.00 | 1,222.00 | 1.92% | 464,434 |
| Apr 3, 2026 | 1,182.00 | 1,219.00 | 1,182.00 | 1,199.00 | 1,199.00 | 2.04% | 179,438 |
| Apr 2, 2026 | 1,235.00 | 1,247.00 | 1,166.00 | 1,175.00 | 1,175.00 | -4.70% | 402,756 |
| Apr 1, 2026 | 1,196.00 | 1,233.00 | 1,196.00 | 1,233.00 | 1,233.00 | 4.40% | 271,622 |
| Mar 31, 2026 | 1,188.00 | 1,213.00 | 1,153.00 | 1,181.00 | 1,181.00 | -0.59% | 409,744 |
| Mar 30, 2026 | 1,198.00 | 1,205.00 | 1,162.00 | 1,188.00 | 1,188.00 | -2.14% | 213,637 |
| Mar 27, 2026 | 1,190.00 | 1,216.00 | 1,166.00 | 1,214.00 | 1,214.00 | 1.51% | 379,739 |
| Mar 26, 2026 | 1,229.00 | 1,231.00 | 1,192.00 | 1,196.00 | 1,196.00 | -3.24% | 564,164 |
| Mar 25, 2026 | 1,225.00 | 1,249.00 | 1,223.00 | 1,236.00 | 1,236.00 | 0.98% | 291,657 |
| Mar 24, 2026 | 1,220.00 | 1,234.00 | 1,197.00 | 1,224.00 | 1,224.00 | 1.49% | 444,625 |
| Mar 23, 2026 | 1,263.00 | 1,263.00 | 1,205.00 | 1,206.00 | 1,206.00 | -5.26% | 420,138 |
| Mar 20, 2026 | 1,225.00 | 1,280.00 | 1,212.00 | 1,273.00 | 1,273.00 | 4.77% | 598,762 |