SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 13,170
-590 (-4.29%)
Last updated: May 19, 2026, 2:30 PM KST
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,440.00 | 14,440.00 | 13,140.00 | 13,760.00 | 13,760.00 | -3.30% | 50,195 |
| May 15, 2026 | 14,580.00 | 15,310.00 | 14,010.00 | 14,230.00 | 14,230.00 | -2.40% | 16,012 |
| May 14, 2026 | 15,210.00 | 15,210.00 | 14,400.00 | 14,580.00 | 14,580.00 | 0.55% | 11,824 |
| May 13, 2026 | 14,450.00 | 15,170.00 | 14,180.00 | 14,500.00 | 14,500.00 | 0.35% | 12,984 |
| May 12, 2026 | 15,000.00 | 15,220.00 | 14,310.00 | 14,450.00 | 14,450.00 | -4.43% | 30,500 |
| May 11, 2026 | 15,280.00 | 15,580.00 | 14,980.00 | 15,120.00 | 15,120.00 | -1.05% | 24,175 |
| May 8, 2026 | 15,250.00 | 15,590.00 | 15,120.00 | 15,280.00 | 15,280.00 | 0.26% | 11,082 |
| May 7, 2026 | 15,210.00 | 15,450.00 | 15,000.00 | 15,240.00 | 15,240.00 | 1.94% | 11,700 |
| May 6, 2026 | 15,410.00 | 15,790.00 | 14,870.00 | 14,950.00 | 14,950.00 | -2.99% | 17,074 |
| May 4, 2026 | 16,030.00 | 16,030.00 | 15,300.00 | 15,410.00 | 15,410.00 | 1.05% | 20,776 |
| Apr 30, 2026 | 15,610.00 | 15,970.00 | 15,250.00 | 15,250.00 | 15,250.00 | -2.31% | 11,454 |
| Apr 29, 2026 | 16,050.00 | 16,050.00 | 15,300.00 | 15,610.00 | 15,610.00 | -0.38% | 6,746 |
| Apr 28, 2026 | 15,600.00 | 16,320.00 | 15,230.00 | 15,670.00 | 15,670.00 | 1.69% | 12,278 |
| Apr 27, 2026 | 15,190.00 | 15,750.00 | 15,190.00 | 15,410.00 | 15,410.00 | 1.45% | 10,713 |
| Apr 24, 2026 | 14,880.00 | 15,250.00 | 14,880.00 | 15,190.00 | 15,190.00 | 1.33% | 4,732 |
| Apr 23, 2026 | 15,090.00 | 15,260.00 | 14,820.00 | 14,990.00 | 14,990.00 | 0.81% | 8,197 |
| Apr 22, 2026 | 15,220.00 | 15,220.00 | 14,480.00 | 14,870.00 | 14,870.00 | 0.41% | 11,191 |
| Apr 21, 2026 | 15,320.00 | 15,320.00 | 14,540.00 | 14,810.00 | 14,810.00 | -0.47% | 32,318 |
| Apr 20, 2026 | 15,250.00 | 15,290.00 | 14,800.00 | 14,880.00 | 14,880.00 | -1.52% | 8,477 |
| Apr 17, 2026 | 15,030.00 | 15,130.00 | 14,810.00 | 15,110.00 | 15,110.00 | 1.21% | 6,683 |
| Apr 16, 2026 | 15,090.00 | 15,460.00 | 14,730.00 | 14,930.00 | 14,930.00 | -1.06% | 19,155 |
| Apr 15, 2026 | 15,720.00 | 15,720.00 | 14,810.00 | 15,090.00 | 15,090.00 | -2.58% | 17,597 |
| Apr 14, 2026 | 14,710.00 | 15,490.00 | 14,380.00 | 15,490.00 | 15,490.00 | 8.40% | 19,145 |
| Apr 13, 2026 | 14,070.00 | 14,690.00 | 14,070.00 | 14,290.00 | 14,290.00 | -2.32% | 6,504 |
| Apr 10, 2026 | 14,210.00 | 14,800.00 | 14,210.00 | 14,630.00 | 14,630.00 | 2.96% | 8,075 |
| Apr 9, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,210.00 | 14,210.00 | -2.07% | 10,684 |
| Apr 8, 2026 | 14,300.00 | 14,730.00 | 14,110.00 | 14,510.00 | 14,510.00 | 3.20% | 10,339 |
| Apr 7, 2026 | 14,520.00 | 14,520.00 | 13,910.00 | 14,060.00 | 14,060.00 | -0.28% | 11,150 |
| Apr 6, 2026 | 14,090.00 | 14,590.00 | 14,030.00 | 14,100.00 | 14,100.00 | -0.63% | 15,060 |
| Apr 3, 2026 | 14,590.00 | 14,860.00 | 14,100.00 | 14,190.00 | 14,190.00 | 1.00% | 8,764 |
| Apr 2, 2026 | 15,100.00 | 15,480.00 | 13,910.00 | 14,050.00 | 14,050.00 | -5.58% | 29,832 |
| Apr 1, 2026 | 14,200.00 | 15,140.00 | 14,200.00 | 14,880.00 | 14,880.00 | 7.51% | 10,546 |
| Mar 31, 2026 | 14,900.00 | 14,900.00 | 13,810.00 | 13,840.00 | 13,840.00 | -5.08% | 9,326 |
| Mar 30, 2026 | 14,710.00 | 14,960.00 | 13,780.00 | 14,580.00 | 14,580.00 | -3.70% | 13,561 |
| Mar 27, 2026 | 16,040.00 | 16,040.00 | 14,970.00 | 15,140.00 | 15,140.00 | -1.24% | 9,810 |
| Mar 26, 2026 | 16,230.00 | 16,250.00 | 15,250.00 | 15,330.00 | 15,330.00 | -5.95% | 16,023 |
| Mar 25, 2026 | 16,800.00 | 17,050.00 | 16,230.00 | 16,300.00 | 16,300.00 | -0.18% | 6,682 |
| Mar 24, 2026 | 16,800.00 | 16,800.00 | 16,210.00 | 16,330.00 | 16,330.00 | 0.74% | 22,926 |
| Mar 23, 2026 | 16,940.00 | 17,130.00 | 16,210.00 | 16,210.00 | 16,210.00 | -6.73% | 18,240 |
| Mar 20, 2026 | 16,400.00 | 17,430.00 | 16,020.00 | 17,380.00 | 17,380.00 | 6.04% | 25,885 |
| Mar 19, 2026 | 15,740.00 | 16,940.00 | 15,740.00 | 16,390.00 | 16,390.00 | 3.08% | 21,752 |
| 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 |