Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 988.00
+35.00 (3.67%)
Nov 2, 2026, 3:30 PM KST
Seowon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 935.00 | 990.00 | 935.00 | 988.00 | 988.00 | 3.67% | 169,821 |
| Oct 30, 2026 | 991.00 | 991.00 | 953.00 | 953.00 | 953.00 | -3.93% | 120,777 |
| Oct 29, 2026 | 995.00 | 1,006.00 | 960.00 | 992.00 | 992.00 | -0.90% | 106,030 |
| Oct 28, 2026 | 1,009.00 | 1,009.00 | 991.00 | 1,001.00 | 1,001.00 | 0.70% | 67,627 |
| Oct 27, 2026 | 992.00 | 1,014.00 | 980.00 | 994.00 | 994.00 | 1.74% | 97,734 |
| Oct 26, 2026 | 1,000.00 | 1,017.00 | 971.00 | 977.00 | 977.00 | -2.30% | 113,926 |
| Oct 23, 2026 | 1,000.00 | 1,002.00 | 979.00 | 1,000.00 | 1,000.00 | - | 73,375 |
| Oct 22, 2026 | 1,010.00 | 1,013.00 | 995.00 | 1,000.00 | 1,000.00 | -1.28% | 116,685 |
| Oct 21, 2026 | 1,013.00 | 1,030.00 | 1,001.00 | 1,013.00 | 1,013.00 | -0.69% | 112,721 |
| Oct 20, 2026 | 1,055.00 | 1,055.00 | 1,001.00 | 1,020.00 | 1,020.00 | -2.49% | 124,427 |
| Oct 19, 2026 | 1,015.00 | 1,055.00 | 1,011.00 | 1,046.00 | 1,046.00 | 0.77% | 88,613 |
| Oct 16, 2026 | 994.00 | 1,050.00 | 994.00 | 1,038.00 | 1,038.00 | 4.43% | 78,561 |
| Oct 15, 2026 | 1,020.00 | 1,020.00 | 975.00 | 994.00 | 994.00 | -3.31% | 175,614 |
| Oct 14, 2026 | 1,052.00 | 1,068.00 | 1,018.00 | 1,028.00 | 1,028.00 | -1.81% | 103,626 |
| Oct 13, 2026 | 1,055.00 | 1,065.00 | 1,025.00 | 1,047.00 | 1,047.00 | -1.69% | 101,513 |
| Oct 12, 2026 | 1,117.00 | 1,120.00 | 1,056.00 | 1,065.00 | 1,065.00 | -3.18% | 112,569 |
| Oct 8, 2026 | 1,129.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.87% | 61,509 |
| Oct 7, 2026 | 1,147.00 | 1,149.00 | 1,112.00 | 1,121.00 | 1,121.00 | -2.52% | 99,854 |
| Oct 6, 2026 | 1,127.00 | 1,167.00 | 1,125.00 | 1,150.00 | 1,150.00 | 2.22% | 234,843 |
| Oct 2, 2026 | 1,117.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.45% | 99,567 |
| Oct 1, 2026 | 1,067.00 | 1,130.00 | 1,067.00 | 1,120.00 | 1,120.00 | 5.07% | 193,989 |
| Sep 30, 2026 | 1,070.00 | 1,095.00 | 1,064.00 | 1,066.00 | 1,066.00 | - | 123,534 |
| Sep 29, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,066.00 | 1,066.00 | -0.37% | 111,472 |
| Sep 28, 2026 | 1,069.00 | 1,089.00 | 1,049.00 | 1,070.00 | 1,070.00 | -0.83% | 192,736 |
| Sep 23, 2026 | 1,080.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.56% | 125,412 |
| Sep 22, 2026 | 1,090.00 | 1,100.00 | 1,063.00 | 1,073.00 | 1,073.00 | -0.65% | 126,657 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 117,408 |
| Sep 18, 2026 | 1,105.00 | 1,120.00 | 1,097.00 | 1,105.00 | 1,105.00 | - | 106,234 |
| Sep 17, 2026 | 1,108.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.27% | 142,040 |
| Sep 16, 2026 | 1,099.00 | 1,115.00 | 1,081.00 | 1,108.00 | 1,108.00 | 0.27% | 78,959 |
| 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% | 104,792 |
| Sep 11, 2026 | 1,115.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,114.00 | -2.19% | 111,528 |
| Sep 10, 2026 | 1,144.00 | 1,145.00 | 1,104.00 | 1,139.00 | 1,139.00 | 0.26% | 218,824 |
| Sep 9, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,136.00 | 1,136.00 | 0.80% | 180,105 |
| 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% | 52,500 |
| 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% | 116,155 |
| 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% | 112,625 |
| Aug 26, 2026 | 1,143.00 | 1,150.00 | 1,120.00 | 1,142.00 | 1,142.00 | 0.18% | 117,525 |
| Aug 25, 2026 | 1,120.00 | 1,145.00 | 1,099.00 | 1,140.00 | 1,140.00 | 2.06% | 131,118 |
| Aug 24, 2026 | 1,124.00 | 1,147.00 | 1,108.00 | 1,117.00 | 1,117.00 | 0.45% | 249,963 |
| Aug 21, 2026 | 1,124.00 | 1,124.00 | 1,086.00 | 1,112.00 | 1,112.00 | -1.33% | 229,673 |
| Aug 20, 2026 | 1,156.00 | 1,181.00 | 1,118.00 | 1,127.00 | 1,127.00 | -2.00% | 394,612 |
| Aug 19, 2026 | 1,105.00 | 1,180.00 | 1,073.00 | 1,150.00 | 1,150.00 | 3.42% | 543,816 |