Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,733.00
0.00 (0.00%)
At close: May 7, 2026
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,738.00 | 1,760.00 | 1,625.00 | 1,720.00 | 1,720.00 | -0.75% | 1,944,345 |
| May 6, 2026 | 1,902.00 | 1,903.00 | 1,699.00 | 1,733.00 | 1,733.00 | -6.27% | 2,884,514 |
| 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% | 2,098,761 |
| Apr 29, 2026 | 1,528.00 | 1,595.00 | 1,510.00 | 1,538.00 | 1,538.00 | 2.33% | 2,272,706 |
| Apr 28, 2026 | 1,501.00 | 1,530.00 | 1,476.00 | 1,503.00 | 1,503.00 | 0.33% | 939,756 |
| Apr 27, 2026 | 1,466.00 | 1,534.00 | 1,461.00 | 1,498.00 | 1,498.00 | 3.10% | 1,015,104 |
| Apr 24, 2026 | 1,487.00 | 1,488.00 | 1,439.00 | 1,453.00 | 1,453.00 | -1.62% | 874,896 |
| Apr 23, 2026 | 1,425.00 | 1,607.00 | 1,423.00 | 1,477.00 | 1,477.00 | 4.75% | 6,454,618 |
| Apr 22, 2026 | 1,380.00 | 1,420.00 | 1,366.00 | 1,410.00 | 1,410.00 | 2.03% | 779,490 |
| 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% | 970,881 |
| 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% | 17,745,890 |
| 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% | 1,086,670 |
| Apr 10, 2026 | 1,255.00 | 1,291.00 | 1,249.00 | 1,281.00 | 1,281.00 | 2.89% | 489,643 |
| Apr 9, 2026 | 1,234.00 | 1,294.00 | 1,227.00 | 1,245.00 | 1,245.00 | 0.89% | 788,487 |
| Apr 8, 2026 | 1,210.00 | 1,240.00 | 1,205.00 | 1,234.00 | 1,234.00 | 3.18% | 369,955 |
| Apr 7, 2026 | 1,229.00 | 1,240.00 | 1,183.00 | 1,196.00 | 1,196.00 | -2.13% | 208,223 |
| Apr 6, 2026 | 1,205.00 | 1,250.00 | 1,184.00 | 1,222.00 | 1,222.00 | 1.92% | 463,019 |
| Apr 3, 2026 | 1,182.00 | 1,219.00 | 1,182.00 | 1,199.00 | 1,199.00 | 2.04% | 178,778 |
| 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% | 269,046 |
| Mar 31, 2026 | 1,188.00 | 1,213.00 | 1,153.00 | 1,181.00 | 1,181.00 | -0.59% | 406,797 |
| Mar 30, 2026 | 1,198.00 | 1,205.00 | 1,162.00 | 1,188.00 | 1,188.00 | -2.14% | 211,802 |
| Mar 27, 2026 | 1,190.00 | 1,216.00 | 1,166.00 | 1,214.00 | 1,214.00 | 1.51% | 379,004 |
| Mar 26, 2026 | 1,229.00 | 1,231.00 | 1,192.00 | 1,196.00 | 1,196.00 | -3.24% | 563,525 |
| Mar 25, 2026 | 1,225.00 | 1,249.00 | 1,223.00 | 1,236.00 | 1,236.00 | 0.98% | 290,736 |
| Mar 24, 2026 | 1,220.00 | 1,234.00 | 1,197.00 | 1,224.00 | 1,224.00 | 1.49% | 442,554 |
| Mar 23, 2026 | 1,263.00 | 1,263.00 | 1,205.00 | 1,206.00 | 1,206.00 | -5.26% | 419,612 |
| Mar 20, 2026 | 1,225.00 | 1,280.00 | 1,212.00 | 1,273.00 | 1,273.00 | 4.77% | 597,917 |
| Mar 19, 2026 | 1,250.00 | 1,250.00 | 1,201.00 | 1,215.00 | 1,215.00 | -3.65% | 456,627 |
| Mar 18, 2026 | 1,288.00 | 1,292.00 | 1,253.00 | 1,261.00 | 1,261.00 | -0.39% | 523,537 |
| Mar 17, 2026 | 1,296.00 | 1,307.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.01% | 397,865 |
| Mar 16, 2026 | 1,310.00 | 1,310.00 | 1,285.00 | 1,292.00 | 1,292.00 | -1.37% | 444,503 |
| Mar 13, 2026 | 1,296.00 | 1,334.00 | 1,280.00 | 1,310.00 | 1,310.00 | -0.61% | 507,132 |
| Mar 12, 2026 | 1,336.00 | 1,378.00 | 1,301.00 | 1,318.00 | 1,318.00 | -1.35% | 523,974 |
| Mar 11, 2026 | 1,299.00 | 1,375.00 | 1,296.00 | 1,336.00 | 1,336.00 | 3.81% | 933,501 |
| Mar 10, 2026 | 1,290.00 | 1,326.00 | 1,281.00 | 1,287.00 | 1,287.00 | 0.94% | 364,220 |
| Mar 9, 2026 | 1,272.00 | 1,293.00 | 1,240.00 | 1,275.00 | 1,275.00 | -2.07% | 584,064 |
| Mar 6, 2026 | 1,302.00 | 1,333.00 | 1,251.00 | 1,302.00 | 1,302.00 | -0.08% | 695,855 |
| Mar 5, 2026 | 1,253.00 | 1,331.00 | 1,253.00 | 1,303.00 | 1,303.00 | 7.07% | 969,190 |
| Mar 4, 2026 | 1,330.00 | 1,351.00 | 1,200.00 | 1,217.00 | 1,217.00 | -8.50% | 1,544,140 |
| Mar 3, 2026 | 1,326.00 | 1,465.00 | 1,294.00 | 1,330.00 | 1,330.00 | 0.45% | 5,366,747 |
| Feb 27, 2026 | 1,390.00 | 1,390.00 | 1,275.00 | 1,324.00 | 1,324.00 | 5.50% | 3,470,710 |
| Feb 26, 2026 | 1,297.00 | 1,298.00 | 1,245.00 | 1,255.00 | 1,255.00 | -3.24% | 601,777 |
| 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 |