Seowon Co., Ltd. (KRX:021050)
South Korea · Delayed Price · Currency is KRW 1,007.00
+7.00 (0.70%)
Last updated: Jul 21, 2026, 1:22 PM KST
Seowon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,343.00 | 1,370.00 | 1,263.00 | 1,287.00 | 1,287.00 | -4.03% | 762,538 |
| May 28, 2026 | 1,427.00 | 1,446.00 | 1,310.00 | 1,341.00 | 1,341.00 | -6.88% | 847,019 |
| May 27, 2026 | 1,501.00 | 1,508.00 | 1,410.00 | 1,440.00 | 1,440.00 | -4.64% | 594,375 |
| 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% | 533,206 |
| May 21, 2026 | 1,465.00 | 1,530.00 | 1,451.00 | 1,495.00 | 1,495.00 | 4.47% | 574,902 |
| May 20, 2026 | 1,451.00 | 1,474.00 | 1,383.00 | 1,431.00 | 1,431.00 | -1.38% | 528,132 |
| 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 |