Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,125.00
+5.00 (0.45%)
Last updated: Oct 2, 2026, 3:00 PM KST
Seowon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,117.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.45% | 96,768 |
| Oct 1, 2026 | 1,067.00 | 1,130.00 | 1,067.00 | 1,120.00 | 1,120.00 | 5.07% | 189,388 |
| Sep 30, 2026 | 1,070.00 | 1,095.00 | 1,064.00 | 1,066.00 | 1,066.00 | - | 120,198 |
| Sep 29, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,066.00 | 1,066.00 | -0.37% | 111,291 |
| Sep 28, 2026 | 1,069.00 | 1,089.00 | 1,049.00 | 1,070.00 | 1,070.00 | -0.83% | 192,165 |
| Sep 23, 2026 | 1,080.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.56% | 123,610 |
| Sep 22, 2026 | 1,090.00 | 1,100.00 | 1,063.00 | 1,073.00 | 1,073.00 | -0.65% | 124,623 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 111,291 |
| Sep 18, 2026 | 1,105.00 | 1,120.00 | 1,097.00 | 1,105.00 | 1,105.00 | - | 105,648 |
| Sep 17, 2026 | 1,108.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.27% | 125,890 |
| Sep 16, 2026 | 1,099.00 | 1,115.00 | 1,081.00 | 1,108.00 | 1,108.00 | 0.27% | 78,450 |
| Sep 15, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.09% | 192,572 |
| Sep 14, 2026 | 1,114.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.90% | 97,254 |
| Sep 11, 2026 | 1,115.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,114.00 | -2.19% | 111,519 |
| Sep 10, 2026 | 1,144.00 | 1,145.00 | 1,104.00 | 1,139.00 | 1,139.00 | 0.26% | 218,715 |
| Sep 9, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,136.00 | 1,136.00 | 0.80% | 174,460 |
| Sep 8, 2026 | 1,135.00 | 1,160.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.36% | 239,660 |
| Sep 7, 2026 | 1,111.00 | 1,135.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.09% | 73,913 |
| Sep 4, 2026 | 1,122.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,122.00 | 1.36% | 52,282 |
| Sep 3, 2026 | 1,117.00 | 1,130.00 | 1,099.00 | 1,107.00 | 1,107.00 | -0.72% | 123,479 |
| Sep 2, 2026 | 1,120.00 | 1,120.00 | 1,087.00 | 1,115.00 | 1,115.00 | -1.68% | 115,963 |
| Sep 1, 2026 | 1,133.00 | 1,137.00 | 1,113.00 | 1,134.00 | 1,134.00 | - | 144,858 |
| Aug 31, 2026 | 1,120.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 0.44% | 87,468 |
| Aug 28, 2026 | 1,130.00 | 1,142.00 | 1,110.00 | 1,129.00 | 1,129.00 | -0.35% | 116,257 |
| Aug 27, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.79% | 112,587 |
| Aug 26, 2026 | 1,143.00 | 1,150.00 | 1,120.00 | 1,142.00 | 1,142.00 | 0.18% | 117,160 |
| Aug 25, 2026 | 1,120.00 | 1,145.00 | 1,099.00 | 1,140.00 | 1,140.00 | 2.06% | 131,085 |
| Aug 24, 2026 | 1,124.00 | 1,147.00 | 1,108.00 | 1,117.00 | 1,117.00 | 0.45% | 249,449 |
| Aug 21, 2026 | 1,124.00 | 1,124.00 | 1,086.00 | 1,112.00 | 1,112.00 | -1.33% | 229,653 |
| Aug 20, 2026 | 1,156.00 | 1,181.00 | 1,118.00 | 1,127.00 | 1,127.00 | -2.00% | 392,452 |
| Aug 19, 2026 | 1,105.00 | 1,180.00 | 1,073.00 | 1,150.00 | 1,150.00 | 3.42% | 543,816 |
| Aug 18, 2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.27% | 432,032 |
| Aug 14, 2026 | 1,053.00 | 1,150.00 | 1,020.00 | 1,109.00 | 1,109.00 | 5.32% | 982,147 |
| Aug 13, 2026 | 1,078.00 | 1,089.00 | 1,047.00 | 1,053.00 | 1,053.00 | -2.14% | 179,666 |
| Aug 12, 2026 | 1,075.00 | 1,100.00 | 1,061.00 | 1,076.00 | 1,076.00 | 1.03% | 313,897 |
| 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 |