Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,079.00
+14.00 (1.31%)
Last updated: Aug 12, 2026, 2:15 PM KST
Seowon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,068.00 | 1,081.00 | 1,055.00 | 1,065.00 | 1,065.00 | -0.37% | 145,239 |
| Aug 10, 2026 | 1,045.00 | 1,085.00 | 1,045.00 | 1,069.00 | 1,069.00 | 3.38% | 344,537 |
| Aug 7, 2026 | 1,035.00 | 1,050.00 | 1,011.00 | 1,034.00 | 1,034.00 | 0.29% | 177,276 |
| Aug 6, 2026 | 1,005.00 | 1,060.00 | 981.00 | 1,031.00 | 1,031.00 | 4.04% | 471,554 |
| Aug 5, 2026 | 964.00 | 993.00 | 964.00 | 991.00 | 991.00 | 3.77% | 495,086 |
| Aug 4, 2026 | 912.00 | 957.00 | 912.00 | 955.00 | 955.00 | 4.95% | 139,199 |
| Aug 3, 2026 | 950.00 | 958.00 | 901.00 | 910.00 | 910.00 | -3.19% | 199,406 |
| Jul 31, 2026 | 921.00 | 953.00 | 919.00 | 940.00 | 940.00 | 2.29% | 208,397 |
| Jul 30, 2026 | 885.00 | 942.00 | 885.00 | 919.00 | 919.00 | 0.11% | 79,052 |
| Jul 29, 2026 | 969.00 | 980.00 | 888.00 | 918.00 | 918.00 | -5.26% | 386,564 |
| Jul 28, 2026 | 1,000.00 | 1,010.00 | 969.00 | 969.00 | 969.00 | -4.06% | 319,296 |
| Jul 27, 2026 | 1,013.00 | 1,034.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.30% | 76,177 |
| Jul 24, 2026 | 1,030.00 | 1,041.00 | 1,007.00 | 1,013.00 | 1,013.00 | -2.60% | 112,234 |
| Jul 23, 2026 | 1,009.00 | 1,041.00 | 1,009.00 | 1,040.00 | 1,040.00 | 2.16% | 270,547 |
| Jul 22, 2026 | 1,005.00 | 1,033.00 | 1,005.00 | 1,018.00 | 1,018.00 | 1.50% | 248,514 |
| Jul 21, 2026 | 990.00 | 1,019.00 | 989.00 | 1,003.00 | 1,003.00 | 0.30% | 89,068 |
| Jul 20, 2026 | 1,026.00 | 1,034.00 | 995.00 | 1,000.00 | 1,000.00 | -2.53% | 177,789 |
| Jul 16, 2026 | 1,012.00 | 1,045.00 | 1,010.00 | 1,026.00 | 1,026.00 | 0.49% | 136,782 |
| Jul 15, 2026 | 1,004.00 | 1,030.00 | 1,004.00 | 1,021.00 | 1,021.00 | 2.20% | 103,229 |
| Jul 14, 2026 | 982.00 | 1,028.00 | 976.00 | 999.00 | 999.00 | 0.50% | 504,013 |
| Jul 13, 2026 | 1,036.00 | 1,043.00 | 990.00 | 994.00 | 994.00 | -3.12% | 347,582 |
| Jul 10, 2026 | 1,010.00 | 1,047.00 | 992.00 | 1,026.00 | 1,026.00 | 4.37% | 262,905 |
| Jul 9, 2026 | 993.00 | 1,013.00 | 977.00 | 983.00 | 983.00 | -1.01% | 148,207 |
| Jul 8, 2026 | 1,020.00 | 1,025.00 | 984.00 | 993.00 | 993.00 | -1.97% | 238,057 |
| Jul 7, 2026 | 1,019.00 | 1,070.00 | 997.00 | 1,013.00 | 1,013.00 | -1.94% | 222,593 |
| Jul 6, 2026 | 1,019.00 | 1,055.00 | 1,011.00 | 1,033.00 | 1,033.00 | -0.10% | 183,755 |
| Jul 3, 2026 | 1,011.00 | 1,035.00 | 987.00 | 1,034.00 | 1,034.00 | 2.27% | 307,309 |
| Jul 2, 2026 | 1,054.00 | 1,054.00 | 1,008.00 | 1,011.00 | 1,011.00 | -4.89% | 351,703 |
| Jul 1, 2026 | 1,036.00 | 1,083.00 | 1,036.00 | 1,063.00 | 1,063.00 | 2.61% | 206,915 |
| Jun 30, 2026 | 1,083.00 | 1,085.00 | 1,033.00 | 1,036.00 | 1,036.00 | -3.09% | 294,585 |
| Jun 29, 2026 | 1,013.00 | 1,079.00 | 990.00 | 1,069.00 | 1,069.00 | 5.32% | 239,923 |
| Jun 26, 2026 | 1,023.00 | 1,032.00 | 976.00 | 1,015.00 | 1,015.00 | -0.78% | 584,820 |
| Jun 25, 2026 | 1,086.00 | 1,095.00 | 1,010.00 | 1,023.00 | 1,023.00 | -5.80% | 499,265 |
| Jun 24, 2026 | 1,100.00 | 1,110.00 | 1,061.00 | 1,086.00 | 1,086.00 | - | 289,623 |
| Jun 23, 2026 | 1,129.00 | 1,151.00 | 1,082.00 | 1,086.00 | 1,086.00 | -4.65% | 353,087 |
| Jun 22, 2026 | 1,145.00 | 1,150.00 | 1,114.00 | 1,139.00 | 1,139.00 | -0.18% | 272,046 |
| Jun 19, 2026 | 1,189.00 | 1,189.00 | 1,120.00 | 1,141.00 | 1,141.00 | -4.04% | 388,079 |
| Jun 18, 2026 | 1,216.00 | 1,233.00 | 1,180.00 | 1,189.00 | 1,189.00 | -2.22% | 247,271 |
| Jun 17, 2026 | 1,209.00 | 1,231.00 | 1,185.00 | 1,216.00 | 1,216.00 | -0.33% | 180,062 |
| Jun 16, 2026 | 1,160.00 | 1,228.00 | 1,157.00 | 1,220.00 | 1,220.00 | 5.08% | 314,210 |
| Jun 15, 2026 | 1,148.00 | 1,174.00 | 1,137.00 | 1,161.00 | 1,161.00 | 2.65% | 417,496 |
| Jun 12, 2026 | 1,138.00 | 1,180.00 | 1,130.00 | 1,131.00 | 1,131.00 | 0.80% | 316,772 |
| Jun 11, 2026 | 1,134.00 | 1,155.00 | 1,109.00 | 1,122.00 | 1,122.00 | -1.23% | 282,946 |
| Jun 10, 2026 | 1,153.00 | 1,185.00 | 1,112.00 | 1,136.00 | 1,136.00 | -1.47% | 462,396 |
| Jun 9, 2026 | 1,100.00 | 1,190.00 | 1,100.00 | 1,153.00 | 1,153.00 | 5.30% | 529,284 |
| Jun 8, 2026 | 1,150.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,095.00 | -7.05% | 356,342 |
| Jun 5, 2026 | 1,211.00 | 1,211.00 | 1,150.00 | 1,178.00 | 1,178.00 | -1.83% | 448,816 |
| Jun 4, 2026 | 1,198.00 | 1,233.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.72% | 298,494 |
| Jun 2, 2026 | 1,211.00 | 1,250.00 | 1,166.00 | 1,221.00 | 1,221.00 | -0.57% | 594,122 |
| Jun 1, 2026 | 1,258.00 | 1,283.00 | 1,200.00 | 1,228.00 | 1,228.00 | -4.58% | 799,785 |