SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 10,530
-80 (-0.75%)
At close: Oct 30, 2026
SEWON Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,530.00 | 10,530.00 | 10,320.00 | 10,530.00 | 10,530.00 | -0.75% | 5,339 |
| Oct 29, 2026 | 10,500.00 | 10,620.00 | 10,340.00 | 10,610.00 | 10,610.00 | 1.05% | 11,156 |
| Oct 28, 2026 | 10,370.00 | 10,740.00 | 10,370.00 | 10,500.00 | 10,500.00 | -0.76% | 6,612 |
| Oct 27, 2026 | 10,410.00 | 10,580.00 | 10,400.00 | 10,580.00 | 10,580.00 | 1.63% | 2,578 |
| Oct 26, 2026 | 10,200.00 | 10,470.00 | 10,200.00 | 10,410.00 | 10,410.00 | -0.76% | 2,328 |
| Oct 23, 2026 | 10,730.00 | 10,730.00 | 10,470.00 | 10,490.00 | 10,490.00 | -4.20% | 5,332 |
| Oct 22, 2026 | 10,960.00 | 11,160.00 | 10,660.00 | 10,950.00 | 10,950.00 | -0.09% | 7,706 |
| Oct 21, 2026 | 11,090.00 | 11,090.00 | 10,770.00 | 10,960.00 | 10,960.00 | -0.09% | 3,847 |
| Oct 20, 2026 | 11,600.00 | 11,600.00 | 10,840.00 | 10,970.00 | 10,970.00 | -1.35% | 4,491 |
| Oct 19, 2026 | 10,640.00 | 11,140.00 | 10,640.00 | 11,120.00 | 11,120.00 | 2.49% | 8,140 |
| Oct 16, 2026 | 10,560.00 | 10,990.00 | 10,500.00 | 10,850.00 | 10,850.00 | 3.43% | 8,132 |
| Oct 15, 2026 | 10,460.00 | 10,740.00 | 10,310.00 | 10,490.00 | 10,490.00 | -2.42% | 4,195 |
| Oct 14, 2026 | 10,835.00 | 11,110.00 | 10,610.00 | 10,750.00 | 10,750.00 | 0.37% | 12,416 |
| Oct 13, 2026 | 10,370.00 | 10,800.00 | 10,160.00 | 10,710.00 | 10,710.00 | 0.09% | 6,790 |
| Oct 12, 2026 | 11,070.00 | 11,070.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.38% | 15,511 |
| Oct 8, 2026 | 10,420.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 1.81% | 6,103 |
| Oct 7, 2026 | 10,810.00 | 10,810.00 | 10,460.00 | 10,470.00 | 10,470.00 | -3.23% | 6,396 |
| Oct 6, 2026 | 10,620.00 | 10,820.00 | 10,460.00 | 10,820.00 | 10,820.00 | 1.88% | 6,524 |
| Oct 2, 2026 | 11,130.00 | 11,130.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.19% | 7,994 |
| Oct 1, 2026 | 10,540.00 | 10,750.00 | 10,510.00 | 10,600.00 | 10,600.00 | 0.76% | 3,976 |
| Sep 30, 2026 | 11,100.00 | 11,100.00 | 10,490.00 | 10,520.00 | 10,520.00 | -0.47% | 2,240 |
| Sep 29, 2026 | 10,740.00 | 10,810.00 | 10,490.00 | 10,570.00 | 10,570.00 | -1.03% | 6,196 |
| Sep 28, 2026 | 10,690.00 | 10,700.00 | 10,380.00 | 10,680.00 | 10,680.00 | 2.01% | 5,686 |
| Sep 23, 2026 | 10,740.00 | 10,740.00 | 10,370.00 | 10,470.00 | 10,470.00 | 0.38% | 2,838 |
| Sep 22, 2026 | 10,560.00 | 10,560.00 | 10,390.00 | 10,430.00 | 10,430.00 | - | 5,287 |
| Sep 21, 2026 | 10,760.00 | 10,760.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.34% | 4,658 |
| Sep 18, 2026 | 10,820.00 | 10,820.00 | 10,600.00 | 10,680.00 | 10,680.00 | - | 13,110 |
| Sep 17, 2026 | 10,540.00 | 10,680.00 | 10,470.00 | 10,680.00 | 10,680.00 | 0.75% | 5,351 |
| Sep 16, 2026 | 10,470.00 | 10,710.00 | 10,470.00 | 10,600.00 | 10,600.00 | - | 4,206 |
| Sep 15, 2026 | 10,670.00 | 10,880.00 | 10,530.00 | 10,600.00 | 10,600.00 | -0.56% | 4,501 |
| Sep 14, 2026 | 10,910.00 | 10,910.00 | 10,440.00 | 10,660.00 | 10,660.00 | 0.66% | 5,350 |
| Sep 11, 2026 | 10,590.00 | 10,680.00 | 10,500.00 | 10,590.00 | 10,590.00 | -0.09% | 5,725 |
| Sep 10, 2026 | 10,300.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2.12% | 7,022 |
| Sep 9, 2026 | 10,400.00 | 10,640.00 | 10,260.00 | 10,380.00 | 10,380.00 | -0.19% | 4,309 |
| Sep 8, 2026 | 10,630.00 | 10,700.00 | 10,360.00 | 10,400.00 | 10,400.00 | -2.16% | 6,567 |
| Sep 7, 2026 | 10,740.00 | 10,790.00 | 10,540.00 | 10,630.00 | 10,630.00 | -0.37% | 3,642 |
| Sep 4, 2026 | 10,790.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,670.00 | 0.19% | 12,324 |
| Sep 3, 2026 | 10,580.00 | 10,790.00 | 10,400.00 | 10,650.00 | 10,650.00 | 0.66% | 14,358 |
| Sep 2, 2026 | 10,300.00 | 11,270.00 | 10,110.00 | 10,580.00 | 10,580.00 | 4.75% | 62,177 |
| Sep 1, 2026 | 10,000.00 | 10,190.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.10% | 4,969 |
| Aug 31, 2026 | 10,080.00 | 10,080.00 | 9,880.00 | 9,990.00 | 9,990.00 | -0.89% | 12,409 |
| 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% | 10,217 |
| Aug 25, 2026 | 10,380.00 | 10,380.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1.10% | 20,534 |
| 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 |