SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 11,380
-100 (-0.87%)
Last updated: Jan 8, 2026, 11:06 AM KST
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11,470.00 | 11,590.00 | 11,190.00 | 11,460.00 | 11,460.00 | 0.97% | 12,932 |
| Jan 8, 2026 | 11,480.00 | 13,490.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.13% | 174,593 |
| Jan 7, 2026 | 11,320.00 | 11,630.00 | 11,290.00 | 11,480.00 | 11,480.00 | 0.79% | 8,624 |
| Jan 6, 2026 | 11,460.00 | 11,460.00 | 11,270.00 | 11,390.00 | 11,390.00 | 0.09% | 13,508 |
| Jan 5, 2026 | 11,670.00 | 11,670.00 | 11,360.00 | 11,380.00 | 11,380.00 | -1.13% | 23,934 |
| Jan 2, 2026 | 11,640.00 | 11,760.00 | 11,500.00 | 11,510.00 | 11,510.00 | -1.62% | 44,274 |
| Dec 30, 2025 | 11,710.00 | 11,820.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 6,921 |
| Dec 29, 2025 | 11,570.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | - | 7,459 |
| Dec 26, 2025 | 11,980.00 | 11,980.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 6,867 |
| Dec 24, 2025 | 11,760.00 | 11,980.00 | 11,590.00 | 11,700.00 | 11,700.00 | - | 17,012 |
| Dec 23, 2025 | 12,390.00 | 12,390.00 | 11,660.00 | 11,700.00 | 11,700.00 | -2.26% | 15,929 |
| Dec 22, 2025 | 12,180.00 | 12,180.00 | 11,870.00 | 11,970.00 | 11,970.00 | -1.72% | 42,299 |
| Dec 19, 2025 | 11,930.00 | 12,390.00 | 11,880.00 | 12,180.00 | 12,180.00 | 2.10% | 19,946 |
| Dec 18, 2025 | 12,210.00 | 12,210.00 | 11,930.00 | 11,930.00 | 11,930.00 | -2.29% | 37,533 |
| Dec 17, 2025 | 12,210.00 | 12,330.00 | 12,050.00 | 12,210.00 | 12,210.00 | - | 11,471 |
| Dec 16, 2025 | 12,600.00 | 12,910.00 | 12,160.00 | 12,210.00 | 12,210.00 | -0.73% | 12,894 |
| Dec 15, 2025 | 11,650.00 | 12,610.00 | 11,610.00 | 12,300.00 | 12,300.00 | 4.06% | 46,073 |
| Dec 12, 2025 | 11,980.00 | 11,980.00 | 11,730.00 | 11,820.00 | 11,820.00 | 0.42% | 24,128 |
| Dec 11, 2025 | 12,030.00 | 12,030.00 | 11,590.00 | 11,770.00 | 11,770.00 | 0.77% | 20,558 |
| Dec 10, 2025 | 11,760.00 | 12,070.00 | 11,630.00 | 11,680.00 | 11,680.00 | -0.60% | 6,322 |
| Dec 9, 2025 | 11,690.00 | 11,780.00 | 11,480.00 | 11,750.00 | 11,750.00 | 0.51% | 27,026 |
| Dec 8, 2025 | 12,030.00 | 12,030.00 | 11,690.00 | 11,690.00 | 11,690.00 | -2.83% | 16,905 |
| Dec 5, 2025 | 12,030.00 | 12,180.00 | 11,890.00 | 12,030.00 | 12,030.00 | - | 20,810 |
| Dec 4, 2025 | 12,200.00 | 12,490.00 | 12,030.00 | 12,030.00 | 12,030.00 | -1.39% | 6,339 |
| Dec 3, 2025 | 12,290.00 | 12,310.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 11,067 |
| Dec 2, 2025 | 12,000.00 | 12,490.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2.48% | 8,779 |
| Dec 1, 2025 | 12,100.00 | 12,280.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1.09% | 17,002 |
| Nov 28, 2025 | 11,840.00 | 12,040.00 | 11,750.00 | 11,970.00 | 11,970.00 | 2.31% | 8,234 |
| Nov 27, 2025 | 11,960.00 | 12,240.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.42% | 12,175 |
| Nov 26, 2025 | 12,020.00 | 12,030.00 | 11,800.00 | 11,990.00 | 11,990.00 | -0.25% | 7,620 |
| Nov 25, 2025 | 12,110.00 | 12,300.00 | 11,890.00 | 12,020.00 | 12,020.00 | -1.48% | 11,730 |
| Nov 24, 2025 | 12,290.00 | 12,370.00 | 12,090.00 | 12,200.00 | 12,200.00 | -0.81% | 30,077 |
| Nov 21, 2025 | 12,990.00 | 12,990.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.53% | 15,997 |
| Nov 20, 2025 | 12,970.00 | 13,100.00 | 12,730.00 | 12,750.00 | 12,750.00 | -1.70% | 17,625 |
| Nov 19, 2025 | 12,500.00 | 12,980.00 | 12,100.00 | 12,970.00 | 12,970.00 | 2.69% | 25,255 |
| Nov 18, 2025 | 12,490.00 | 12,660.00 | 12,370.00 | 12,630.00 | 12,630.00 | 1.04% | 12,082 |
| Nov 17, 2025 | 12,470.00 | 12,640.00 | 12,060.00 | 12,500.00 | 12,500.00 | 3.91% | 18,943 |
| Nov 14, 2025 | 12,800.00 | 12,800.00 | 11,920.00 | 12,030.00 | 12,030.00 | -5.20% | 30,197 |
| Nov 13, 2025 | 13,030.00 | 13,030.00 | 12,390.00 | 12,690.00 | 12,690.00 | -1.63% | 14,557 |
| Nov 12, 2025 | 13,420.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | -3.01% | 25,413 |
| Nov 11, 2025 | 11,870.00 | 13,430.00 | 11,780.00 | 13,300.00 | 13,300.00 | 13.00% | 104,853 |
| Nov 10, 2025 | 10,930.00 | 11,900.00 | 10,930.00 | 11,770.00 | 11,770.00 | 8.18% | 38,136 |
| Nov 7, 2025 | 10,920.00 | 10,920.00 | 10,510.00 | 10,880.00 | 10,880.00 | 1.02% | 19,072 |
| Nov 6, 2025 | 10,710.00 | 10,970.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.19% | 6,598 |
| Nov 5, 2025 | 10,760.00 | 10,860.00 | 10,520.00 | 10,750.00 | 10,750.00 | -0.09% | 6,866 |
| Nov 4, 2025 | 10,820.00 | 10,860.00 | 10,690.00 | 10,760.00 | 10,760.00 | -0.09% | 5,398 |
| Nov 3, 2025 | 11,290.00 | 11,300.00 | 10,770.00 | 10,770.00 | 10,770.00 | -4.10% | 21,328 |
| Oct 31, 2025 | 11,100.00 | 11,240.00 | 10,970.00 | 11,230.00 | 11,230.00 | 0.90% | 7,502 |
| Oct 30, 2025 | 11,480.00 | 11,480.00 | 11,020.00 | 11,130.00 | 11,130.00 | 1.37% | 19,632 |
| Oct 29, 2025 | 10,880.00 | 11,300.00 | 10,780.00 | 10,980.00 | 10,980.00 | 0.92% | 18,577 |