SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 10,680
0.00 (0.00%)
At close: Sep 18, 2026
SEWON Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,820.00 | 10,820.00 | 10,600.00 | 10,680.00 | 10,680.00 | - | 12,651 |
| Sep 17, 2026 | 10,540.00 | 10,680.00 | 10,470.00 | 10,680.00 | 10,680.00 | 0.75% | 5,154 |
| 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 |
| 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% | 9,101 |
| 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% | 6,106 |
| 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 |