SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 12,020
-180 (-1.48%)
At close: Nov 25, 2025
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 11,480.00 | 11,480.00 | 10,790.00 | 10,880.00 | 10,880.00 | 1.02% | 6,827 |
| Oct 27, 2025 | 10,980.00 | 10,980.00 | 10,770.00 | 10,770.00 | 10,770.00 | -0.65% | 35,073 |
| Oct 24, 2025 | 10,810.00 | 11,020.00 | 10,810.00 | 10,840.00 | 10,840.00 | 0.28% | 10,818 |
| Oct 23, 2025 | 10,950.00 | 11,030.00 | 10,740.00 | 10,810.00 | 10,810.00 | -1.19% | 7,876 |
| Oct 22, 2025 | 11,200.00 | 11,200.00 | 10,640.00 | 10,940.00 | 10,940.00 | 1.67% | 10,356 |
| Oct 21, 2025 | 10,800.00 | 10,830.00 | 10,510.00 | 10,760.00 | 10,760.00 | 0.47% | 14,556 |
| Oct 20, 2025 | 10,910.00 | 10,910.00 | 10,630.00 | 10,710.00 | 10,710.00 | -0.56% | 13,026 |
| Oct 17, 2025 | 11,020.00 | 11,020.00 | 10,770.00 | 10,770.00 | 10,770.00 | -1.37% | 17,303 |
| Oct 16, 2025 | 10,890.00 | 11,100.00 | 10,890.00 | 10,920.00 | 10,920.00 | 0.28% | 9,388 |
| Oct 15, 2025 | 10,740.00 | 10,900.00 | 10,720.00 | 10,890.00 | 10,890.00 | 1.87% | 6,870 |
| Oct 14, 2025 | 10,780.00 | 10,880.00 | 10,640.00 | 10,690.00 | 10,690.00 | -0.83% | 6,415 |
| Oct 13, 2025 | 10,610.00 | 10,810.00 | 10,520.00 | 10,780.00 | 10,780.00 | -1.19% | 9,366 |
| Oct 10, 2025 | 11,120.00 | 11,360.00 | 10,900.00 | 10,910.00 | 10,910.00 | -2.76% | 18,398 |
| Oct 2, 2025 | 10,840.00 | 11,300.00 | 10,820.00 | 11,220.00 | 11,220.00 | 3.51% | 15,511 |
| Oct 1, 2025 | 11,180.00 | 11,260.00 | 10,840.00 | 10,840.00 | 10,840.00 | -3.13% | 20,791 |
| Sep 30, 2025 | 11,490.00 | 11,490.00 | 11,070.00 | 11,190.00 | 11,190.00 | -0.89% | 16,049 |
| Sep 29, 2025 | 10,850.00 | 11,590.00 | 10,760.00 | 11,290.00 | 11,290.00 | 4.06% | 42,097 |
| Sep 26, 2025 | 11,210.00 | 11,210.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.27% | 21,013 |
| Sep 25, 2025 | 11,180.00 | 11,180.00 | 10,900.00 | 10,990.00 | 10,990.00 | -1.70% | 6,035 |
| Sep 24, 2025 | 11,130.00 | 11,230.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.45% | 10,600 |
| Sep 23, 2025 | 11,320.00 | 11,600.00 | 11,020.00 | 11,130.00 | 11,130.00 | -1.50% | 17,271 |
| Sep 22, 2025 | 10,990.00 | 11,700.00 | 10,990.00 | 11,300.00 | 11,300.00 | 2.82% | 27,069 |
| Sep 19, 2025 | 10,810.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1.67% | 19,190 |
| Sep 18, 2025 | 10,710.00 | 11,010.00 | 10,630.00 | 10,810.00 | 10,810.00 | 1.50% | 16,791 |
| Sep 17, 2025 | 10,540.00 | 10,960.00 | 10,520.00 | 10,650.00 | 10,650.00 | - | 14,816 |
| Sep 16, 2025 | 10,400.00 | 10,980.00 | 10,110.00 | 10,650.00 | 10,650.00 | 6.29% | 61,458 |
| Sep 15, 2025 | 10,440.00 | 10,440.00 | 9,930.00 | 10,020.00 | 10,020.00 | -0.40% | 10,296 |
| Sep 12, 2025 | 10,450.00 | 10,450.00 | 9,950.00 | 10,060.00 | 10,060.00 | 0.10% | 14,375 |
| Sep 11, 2025 | 10,160.00 | 10,180.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.08% | 6,098 |