SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea · Delayed Price · Currency is KRW 10,940
+1,000 (10.06%)
At close: Jun 29, 2026
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 12,210.00 | 12,460.00 | 11,910.00 | 12,090.00 | 11,851.54 | -1.23% | 16,674 |
| Jun 16, 2026 | 12,100.00 | 12,720.00 | 12,090.00 | 12,240.00 | 11,998.58 | 1.16% | 20,477 |
| Jun 15, 2026 | 12,240.00 | 12,240.00 | 11,910.00 | 12,100.00 | 11,861.34 | 0.83% | 11,804 |
| Jun 12, 2026 | 11,730.00 | 12,160.00 | 11,730.00 | 12,000.00 | 11,763.31 | 1.61% | 17,022 |
| Jun 11, 2026 | 11,570.00 | 12,240.00 | 11,310.00 | 11,810.00 | 11,577.06 | 1.29% | 6,760 |
| Jun 10, 2026 | 11,570.00 | 11,990.00 | 11,320.00 | 11,660.00 | 11,430.02 | - | 12,366 |
| Jun 9, 2026 | 10,970.00 | 11,890.00 | 10,970.00 | 11,660.00 | 11,430.02 | 6.00% | 18,859 |
| Jun 8, 2026 | 11,380.00 | 11,380.00 | 10,850.00 | 11,000.00 | 10,783.04 | -3.42% | 9,327 |
| Jun 5, 2026 | 11,840.00 | 11,840.00 | 11,360.00 | 11,390.00 | 11,165.35 | -2.90% | 7,532 |
| Jun 4, 2026 | 11,810.00 | 12,190.00 | 11,510.00 | 11,730.00 | 11,498.64 | -0.68% | 8,522 |
| Jun 2, 2026 | 11,320.00 | 11,940.00 | 11,020.00 | 11,810.00 | 11,577.06 | 3.42% | 33,931 |
| Jun 1, 2026 | 11,740.00 | 11,770.00 | 11,310.00 | 11,420.00 | 11,194.75 | -3.95% | 19,391 |
| May 29, 2026 | 11,960.00 | 12,240.00 | 11,800.00 | 11,890.00 | 11,655.48 | -0.59% | 10,447 |
| May 28, 2026 | 12,160.00 | 12,350.00 | 11,680.00 | 11,960.00 | 11,724.10 | -1.73% | 15,615 |
| May 27, 2026 | 12,650.00 | 12,740.00 | 12,170.00 | 12,170.00 | 11,929.96 | -4.47% | 26,306 |
| May 26, 2026 | 13,150.00 | 13,380.00 | 12,700.00 | 12,740.00 | 12,488.72 | -2.75% | 26,403 |
| May 22, 2026 | 13,460.00 | 15,510.00 | 12,880.00 | 13,100.00 | 12,841.62 | -3.68% | 34,504 |
| May 21, 2026 | 12,650.00 | 13,600.00 | 12,650.00 | 13,600.00 | 13,331.76 | 7.94% | 32,912 |
| May 20, 2026 | 13,270.00 | 13,270.00 | 12,600.00 | 12,600.00 | 12,351.48 | -5.19% | 25,709 |
| May 19, 2026 | 13,850.00 | 13,850.00 | 12,940.00 | 13,290.00 | 13,027.87 | -3.42% | 27,827 |
| May 18, 2026 | 14,440.00 | 14,440.00 | 13,140.00 | 13,760.00 | 13,488.60 | -3.30% | 50,196 |
| May 15, 2026 | 14,580.00 | 15,310.00 | 14,010.00 | 14,230.00 | 13,949.33 | -2.40% | 16,042 |
| May 14, 2026 | 15,210.00 | 15,210.00 | 14,400.00 | 14,580.00 | 14,292.43 | 0.55% | 11,824 |
| May 13, 2026 | 14,450.00 | 15,170.00 | 14,180.00 | 14,500.00 | 14,214.00 | 0.35% | 12,984 |
| May 12, 2026 | 15,000.00 | 15,220.00 | 14,310.00 | 14,450.00 | 14,164.99 | -4.43% | 30,500 |
| May 11, 2026 | 15,280.00 | 15,580.00 | 14,980.00 | 15,120.00 | 14,821.78 | -1.05% | 24,175 |
| May 8, 2026 | 15,250.00 | 15,590.00 | 15,120.00 | 15,280.00 | 14,978.62 | 0.26% | 11,082 |
| May 7, 2026 | 15,210.00 | 15,450.00 | 15,000.00 | 15,240.00 | 14,939.41 | 1.94% | 11,700 |
| May 6, 2026 | 15,410.00 | 15,790.00 | 14,870.00 | 14,950.00 | 14,655.13 | -2.99% | 17,074 |
| May 4, 2026 | 16,030.00 | 16,030.00 | 15,300.00 | 15,410.00 | 15,106.06 | 1.05% | 20,776 |
| Apr 30, 2026 | 15,610.00 | 15,970.00 | 15,250.00 | 15,250.00 | 14,949.21 | -2.31% | 11,454 |
| Apr 29, 2026 | 16,050.00 | 16,050.00 | 15,300.00 | 15,610.00 | 15,302.11 | -0.38% | 6,746 |
| Apr 28, 2026 | 15,600.00 | 16,320.00 | 15,230.00 | 15,670.00 | 15,360.93 | 1.69% | 12,285 |
| Apr 27, 2026 | 15,190.00 | 15,750.00 | 15,190.00 | 15,410.00 | 15,106.06 | 1.45% | 10,713 |
| Apr 24, 2026 | 14,880.00 | 15,250.00 | 14,880.00 | 15,190.00 | 14,890.39 | 1.33% | 4,734 |
| Apr 23, 2026 | 15,090.00 | 15,260.00 | 14,820.00 | 14,990.00 | 14,694.34 | 0.81% | 8,197 |
| Apr 22, 2026 | 15,220.00 | 15,220.00 | 14,480.00 | 14,870.00 | 14,576.71 | 0.41% | 11,191 |
| Apr 21, 2026 | 15,320.00 | 15,320.00 | 14,540.00 | 14,810.00 | 14,517.89 | -0.47% | 32,318 |
| Apr 20, 2026 | 15,250.00 | 15,290.00 | 14,800.00 | 14,880.00 | 14,586.51 | -1.52% | 8,477 |
| Apr 17, 2026 | 15,030.00 | 15,130.00 | 14,810.00 | 15,110.00 | 14,811.97 | 1.21% | 6,683 |
| Apr 16, 2026 | 15,090.00 | 15,460.00 | 14,730.00 | 14,930.00 | 14,635.52 | -1.06% | 19,155 |
| Apr 15, 2026 | 15,720.00 | 15,720.00 | 14,810.00 | 15,090.00 | 14,792.37 | -2.58% | 17,597 |