SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 15,900
+340 (2.19%)
At close: Mar 18, 2026
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 15,600.00 | 16,690.00 | 15,560.00 | 15,900.00 | 15,900.00 | 2.19% | 21,653 |
| Mar 17, 2026 | 16,690.00 | 16,690.00 | 15,460.00 | 15,560.00 | 15,560.00 | -4.31% | 20,429 |
| Mar 16, 2026 | 16,020.00 | 16,600.00 | 15,670.00 | 16,260.00 | 16,260.00 | 1.50% | 24,558 |
| Mar 13, 2026 | 16,360.00 | 16,990.00 | 15,720.00 | 16,020.00 | 16,020.00 | -5.43% | 22,649 |
| Mar 12, 2026 | 16,380.00 | 16,940.00 | 15,950.00 | 16,940.00 | 16,940.00 | 6.41% | 33,189 |
| Mar 11, 2026 | 15,780.00 | 17,000.00 | 15,460.00 | 15,920.00 | 15,920.00 | 3.11% | 33,074 |
| Mar 10, 2026 | 14,690.00 | 15,560.00 | 14,500.00 | 15,440.00 | 15,440.00 | 6.70% | 30,577 |
| Mar 9, 2026 | 15,510.00 | 15,790.00 | 14,380.00 | 14,470.00 | 14,470.00 | -9.90% | 42,323 |
| Mar 6, 2026 | 16,800.00 | 16,870.00 | 15,580.00 | 16,060.00 | 16,060.00 | -1.65% | 17,523 |
| Mar 5, 2026 | 15,360.00 | 16,630.00 | 15,340.00 | 16,330.00 | 16,330.00 | 12.00% | 17,729 |
| Mar 4, 2026 | 16,420.00 | 16,420.00 | 14,580.00 | 14,580.00 | 14,580.00 | -11.90% | 42,460 |
| Mar 3, 2026 | 16,000.00 | 17,060.00 | 15,990.00 | 16,550.00 | 16,550.00 | -0.42% | 23,620 |
| Feb 27, 2026 | 17,250.00 | 17,820.00 | 16,530.00 | 16,620.00 | 16,620.00 | -3.65% | 52,492 |
| Feb 26, 2026 | 16,000.00 | 17,520.00 | 15,700.00 | 17,250.00 | 17,250.00 | 8.22% | 58,857 |
| Feb 25, 2026 | 15,040.00 | 15,980.00 | 14,890.00 | 15,940.00 | 15,940.00 | 5.98% | 18,879 |
| Feb 24, 2026 | 15,390.00 | 15,390.00 | 14,700.00 | 15,040.00 | 15,040.00 | -0.86% | 16,046 |
| Feb 23, 2026 | 15,000.00 | 15,590.00 | 14,910.00 | 15,170.00 | 15,170.00 | 1.27% | 27,707 |
| Feb 20, 2026 | 15,370.00 | 15,370.00 | 14,900.00 | 14,980.00 | 14,980.00 | -2.54% | 16,420 |
| Feb 19, 2026 | 14,260.00 | 15,400.00 | 14,170.00 | 15,370.00 | 15,370.00 | 9.01% | 21,598 |
| Feb 13, 2026 | 14,390.00 | 15,050.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 15,452 |
| Feb 12, 2026 | 13,790.00 | 14,560.00 | 13,790.00 | 14,500.00 | 14,500.00 | 4.32% | 10,524 |
| Feb 11, 2026 | 14,490.00 | 14,490.00 | 13,660.00 | 13,900.00 | 13,900.00 | -4.07% | 27,288 |
| Feb 10, 2026 | 12,880.00 | 14,490.00 | 12,880.00 | 14,490.00 | 14,490.00 | 11.63% | 47,535 |
| Feb 9, 2026 | 12,980.00 | 13,610.00 | 12,980.00 | 12,980.00 | 12,980.00 | 1.01% | 13,743 |
| Feb 6, 2026 | 13,670.00 | 13,680.00 | 12,600.00 | 12,850.00 | 12,850.00 | -3.82% | 24,508 |
| Feb 5, 2026 | 13,130.00 | 13,940.00 | 13,090.00 | 13,360.00 | 13,360.00 | 1.83% | 35,294 |
| Feb 4, 2026 | 12,830.00 | 13,170.00 | 12,810.00 | 13,120.00 | 13,120.00 | 2.18% | 12,798 |
| Feb 3, 2026 | 12,790.00 | 12,890.00 | 12,580.00 | 12,840.00 | 12,840.00 | 2.31% | 10,133 |
| Feb 2, 2026 | 13,090.00 | 13,090.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.41% | 22,851 |
| Jan 30, 2026 | 12,980.00 | 13,000.00 | 12,600.00 | 12,860.00 | 12,860.00 | -0.92% | 27,566 |
| Jan 29, 2026 | 12,740.00 | 12,980.00 | 12,490.00 | 12,980.00 | 12,980.00 | 1.88% | 27,831 |
| Jan 28, 2026 | 12,710.00 | 12,860.00 | 12,540.00 | 12,740.00 | 12,740.00 | 0.24% | 18,904 |
| Jan 27, 2026 | 12,840.00 | 12,850.00 | 12,700.00 | 12,710.00 | 12,710.00 | -1.01% | 10,422 |
| Jan 26, 2026 | 12,580.00 | 12,870.00 | 12,500.00 | 12,840.00 | 12,840.00 | 2.07% | 18,059 |
| Jan 23, 2026 | 12,510.00 | 12,780.00 | 12,450.00 | 12,580.00 | 12,580.00 | 0.72% | 21,245 |
| Jan 22, 2026 | 12,760.00 | 12,850.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.96% | 10,484 |
| Jan 21, 2026 | 12,450.00 | 12,900.00 | 11,800.00 | 12,740.00 | 12,740.00 | 2.33% | 27,321 |
| Jan 20, 2026 | 12,440.00 | 12,600.00 | 12,070.00 | 12,450.00 | 12,450.00 | 1.06% | 16,731 |
| Jan 19, 2026 | 12,040.00 | 12,850.00 | 11,870.00 | 12,320.00 | 12,320.00 | 2.41% | 30,970 |
| Jan 16, 2026 | 11,820.00 | 12,490.00 | 11,650.00 | 12,030.00 | 12,030.00 | 2.47% | 20,920 |
| Jan 15, 2026 | 11,790.00 | 11,870.00 | 11,610.00 | 11,740.00 | 11,740.00 | -0.42% | 15,733 |
| Jan 14, 2026 | 11,840.00 | 11,890.00 | 11,640.00 | 11,790.00 | 11,790.00 | -0.42% | 8,207 |
| Jan 13, 2026 | 11,830.00 | 11,840.00 | 11,510.00 | 11,840.00 | 11,840.00 | 2.25% | 14,657 |
| Jan 12, 2026 | 11,460.00 | 11,730.00 | 11,460.00 | 11,580.00 | 11,580.00 | 1.05% | 15,439 |
| 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 |