SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 10,080
+20 (0.20%)
At close: Aug 28, 2026
SEWON Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,400.00 | 10,400.00 | 9,880.00 | 10,080.00 | 10,080.00 | 0.20% | 11,802 |
| Aug 27, 2026 | 10,390.00 | 10,400.00 | 10,000.00 | 10,060.00 | 10,060.00 | -1.85% | 9,528 |
| Aug 26, 2026 | 10,210.00 | 10,320.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.38% | 10,216 |
| Aug 25, 2026 | 10,380.00 | 10,380.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1.10% | 20,499 |
| Aug 24, 2026 | 9,960.00 | 10,090.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.70% | 7,301 |
| Aug 21, 2026 | 10,010.00 | 10,010.00 | 9,830.00 | 9,930.00 | 9,930.00 | -2.17% | 10,817 |
| Aug 20, 2026 | 10,100.00 | 10,170.00 | 10,030.00 | 10,150.00 | 10,150.00 | -0.29% | 6,403 |
| Aug 19, 2026 | 10,210.00 | 10,290.00 | 10,020.00 | 10,180.00 | 10,180.00 | -1.07% | 27,889 |
| Aug 18, 2026 | 11,060.00 | 11,060.00 | 10,210.00 | 10,290.00 | 10,290.00 | -3.11% | 17,032 |
| Aug 14, 2026 | 10,510.00 | 11,120.00 | 10,460.00 | 10,620.00 | 10,620.00 | 0.28% | 17,117 |
| Aug 13, 2026 | 10,420.00 | 10,620.00 | 10,380.00 | 10,590.00 | 10,590.00 | 0.67% | 17,874 |
| Aug 12, 2026 | 11,070.00 | 11,070.00 | 10,410.00 | 10,520.00 | 10,520.00 | -0.66% | 10,942 |
| Aug 11, 2026 | 10,660.00 | 10,870.00 | 10,560.00 | 10,590.00 | 10,590.00 | -1.40% | 11,723 |
| Aug 10, 2026 | 10,590.00 | 10,740.00 | 10,460.00 | 10,740.00 | 10,740.00 | 1.42% | 7,075 |
| Aug 7, 2026 | 10,450.00 | 10,620.00 | 10,320.00 | 10,590.00 | 10,590.00 | 0.57% | 4,207 |
| Aug 6, 2026 | 10,410.00 | 10,670.00 | 10,410.00 | 10,530.00 | 10,530.00 | 0.38% | 5,271 |
| Aug 5, 2026 | 10,480.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | -0.57% | 8,684 |
| Aug 4, 2026 | 9,980.00 | 10,650.00 | 9,980.00 | 10,550.00 | 10,550.00 | 4.66% | 18,438 |
| Aug 3, 2026 | 9,900.00 | 10,350.00 | 9,840.00 | 10,080.00 | 10,080.00 | 2.34% | 19,448 |
| Jul 31, 2026 | 9,580.00 | 10,080.00 | 9,580.00 | 9,850.00 | 9,850.00 | 2.93% | 6,016 |
| Jul 30, 2026 | 9,590.00 | 9,830.00 | 9,220.00 | 9,570.00 | 9,570.00 | -4.30% | 9,076 |
| Jul 29, 2026 | 9,470.00 | 10,000.00 | 9,030.00 | 10,000.00 | 10,000.00 | 4.93% | 25,316 |
| Jul 28, 2026 | 9,980.00 | 9,980.00 | 9,430.00 | 9,530.00 | 9,530.00 | -4.51% | 10,116 |
| Jul 27, 2026 | 10,010.00 | 10,300.00 | 9,800.00 | 9,980.00 | 9,980.00 | -0.89% | 9,566 |
| Jul 24, 2026 | 9,830.00 | 10,080.00 | 9,790.00 | 10,070.00 | 10,070.00 | 1.61% | 8,100 |
| Jul 23, 2026 | 9,660.00 | 10,070.00 | 9,650.00 | 9,910.00 | 9,910.00 | 2.80% | 6,724 |
| Jul 22, 2026 | 9,620.00 | 10,030.00 | 9,620.00 | 9,640.00 | 9,640.00 | 0.31% | 7,260 |
| Jul 21, 2026 | 9,500.00 | 9,790.00 | 9,450.00 | 9,610.00 | 9,610.00 | 1.05% | 15,649 |
| Jul 20, 2026 | 9,520.00 | 10,050.00 | 9,510.00 | 9,510.00 | 9,510.00 | -5.37% | 5,706 |
| Jul 16, 2026 | 9,960.00 | 10,180.00 | 9,810.00 | 10,050.00 | 10,050.00 | 0.10% | 23,557 |
| Jul 15, 2026 | 9,810.00 | 10,370.00 | 9,810.00 | 10,040.00 | 10,040.00 | 1.52% | 15,934 |
| Jul 14, 2026 | 10,290.00 | 10,290.00 | 9,480.00 | 9,890.00 | 9,890.00 | -3.89% | 21,865 |
| Jul 13, 2026 | 10,130.00 | 10,300.00 | 9,830.00 | 10,290.00 | 10,290.00 | 1.78% | 18,517 |
| Jul 10, 2026 | 9,920.00 | 10,320.00 | 9,920.00 | 10,110.00 | 10,110.00 | 1.10% | 11,958 |
| Jul 9, 2026 | 9,860.00 | 10,430.00 | 9,760.00 | 10,000.00 | 10,000.00 | 0.60% | 16,188 |
| Jul 8, 2026 | 10,090.00 | 10,400.00 | 9,940.00 | 9,940.00 | 9,940.00 | -2.26% | 19,626 |
| Jul 7, 2026 | 10,360.00 | 10,590.00 | 10,070.00 | 10,170.00 | 10,170.00 | -2.02% | 22,986 |
| Jul 6, 2026 | 10,590.00 | 10,590.00 | 10,310.00 | 10,380.00 | 10,380.00 | -2.08% | 19,723 |
| Jul 3, 2026 | 10,150.00 | 10,600.00 | 10,080.00 | 10,600.00 | 10,600.00 | 3.62% | 16,050 |
| Jul 2, 2026 | 10,280.00 | 10,410.00 | 10,010.00 | 10,230.00 | 10,230.00 | -0.49% | 5,917 |
| Jul 1, 2026 | 10,300.00 | 10,520.00 | 10,240.00 | 10,280.00 | 10,280.00 | -0.58% | 18,367 |
| Jun 30, 2026 | 10,560.00 | 10,700.00 | 10,340.00 | 10,340.00 | 10,340.00 | -5.48% | 9,224 |
| Jun 29, 2026 | 10,010.00 | 10,940.00 | 9,980.00 | 10,940.00 | 10,940.00 | 10.06% | 28,012 |
| Jun 26, 2026 | 10,030.00 | 10,500.00 | 9,800.00 | 10,140.00 | 9,940.00 | 1.10% | 23,931 |
| Jun 25, 2026 | 10,000.00 | 10,410.00 | 10,000.00 | 10,030.00 | 9,832.17 | -0.69% | 16,045 |
| Jun 24, 2026 | 10,200.00 | 10,320.00 | 10,060.00 | 10,100.00 | 9,900.79 | -0.69% | 16,280 |
| Jun 23, 2026 | 10,480.00 | 10,980.00 | 10,010.00 | 10,170.00 | 9,969.41 | -2.96% | 24,189 |
| Jun 22, 2026 | 10,870.00 | 11,330.00 | 10,430.00 | 10,480.00 | 10,273.29 | -3.59% | 9,630 |
| Jun 19, 2026 | 12,030.00 | 12,030.00 | 10,700.00 | 10,870.00 | 10,655.60 | -6.29% | 19,904 |
| Jun 18, 2026 | 12,000.00 | 12,080.00 | 11,460.00 | 11,600.00 | 11,371.20 | -4.05% | 24,832 |