SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 12,860
-120 (-0.92%)
At close: Jan 30, 2026
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |