Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea
· Delayed Price · Currency is KRW 10,310
+10 (0.10%)
At close: Dec 5, 2025
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,340.00 | 10,610.00 | 10,220.00 | 10,300.00 | 10,300.00 | -1.90% | 4,429 |
| Dec 3, 2025 | 10,430.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | -0.10% | 5,073 |
| Dec 2, 2025 | 10,690.00 | 10,700.00 | 10,350.00 | 10,510.00 | 10,510.00 | 0.10% | 4,214 |
| Dec 1, 2025 | 10,850.00 | 10,850.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.85% | 5,077 |
| Nov 28, 2025 | 10,370.00 | 10,600.00 | 10,150.00 | 10,590.00 | 10,590.00 | 2.72% | 48,662 |
| Nov 27, 2025 | 10,590.00 | 10,590.00 | 10,220.00 | 10,310.00 | 10,310.00 | -1.81% | 10,485 |
| Nov 26, 2025 | 10,640.00 | 10,640.00 | 10,330.00 | 10,500.00 | 10,500.00 | 0.57% | 3,745 |
| Nov 25, 2025 | 10,420.00 | 10,590.00 | 10,420.00 | 10,440.00 | 10,440.00 | -0.57% | 3,239 |
| Nov 24, 2025 | 10,610.00 | 10,660.00 | 10,280.00 | 10,500.00 | 10,500.00 | -0.94% | 12,028 |
| Nov 21, 2025 | 10,630.00 | 10,840.00 | 10,230.00 | 10,600.00 | 10,600.00 | -1.40% | 3,485 |
| Nov 20, 2025 | 10,810.00 | 10,930.00 | 10,190.00 | 10,750.00 | 10,750.00 | -0.56% | 6,474 |
| Nov 19, 2025 | 10,690.00 | 10,870.00 | 10,400.00 | 10,810.00 | 10,810.00 | 1.69% | 12,578 |
| Nov 18, 2025 | 10,600.00 | 10,690.00 | 10,130.00 | 10,630.00 | 10,630.00 | 1.72% | 21,566 |
| Nov 17, 2025 | 10,600.00 | 10,600.00 | 10,240.00 | 10,450.00 | 10,450.00 | 1.75% | 6,026 |
| Nov 14, 2025 | 10,300.00 | 10,660.00 | 10,200.00 | 10,270.00 | 10,270.00 | -0.87% | 7,018 |
| Nov 13, 2025 | 10,430.00 | 10,630.00 | 10,360.00 | 10,360.00 | 10,360.00 | -0.67% | 6,222 |
| Nov 12, 2025 | 10,450.00 | 10,610.00 | 10,350.00 | 10,430.00 | 10,430.00 | -0.19% | 11,549 |
| Nov 11, 2025 | 9,900.00 | 11,590.00 | 9,900.00 | 10,450.00 | 10,450.00 | 6.09% | 119,443 |
| Nov 10, 2025 | 9,550.00 | 9,900.00 | 9,410.00 | 9,850.00 | 9,850.00 | 4.01% | 3,624 |
| Nov 7, 2025 | 9,480.00 | 9,680.00 | 9,470.00 | 9,470.00 | 9,470.00 | -1.35% | 2,738 |
| Nov 6, 2025 | 9,650.00 | 9,730.00 | 9,450.00 | 9,600.00 | 9,600.00 | -0.52% | 1,811 |
| Nov 5, 2025 | 9,500.00 | 9,720.00 | 9,420.00 | 9,650.00 | 9,650.00 | 1.58% | 4,614 |
| Nov 4, 2025 | 9,600.00 | 9,680.00 | 9,460.00 | 9,500.00 | 9,500.00 | -1.04% | 10,452 |
| Nov 3, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,600.00 | 9,600.00 | -4.00% | 23,235 |
| Oct 31, 2025 | 9,940.00 | 10,030.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.60% | 3,462 |
| Oct 30, 2025 | 10,030.00 | 10,300.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.30% | 5,312 |
| Oct 29, 2025 | 10,020.00 | 10,110.00 | 9,910.00 | 9,970.00 | 9,970.00 | -0.50% | 6,223 |
| Oct 28, 2025 | 10,070.00 | 10,160.00 | 9,970.00 | 10,020.00 | 10,020.00 | 0.10% | 4,634 |
| Oct 27, 2025 | 10,070.00 | 10,230.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.60% | 11,558 |
| Oct 24, 2025 | 10,070.00 | 10,300.00 | 9,950.00 | 10,070.00 | 10,070.00 | - | 10,205 |
| Oct 23, 2025 | 10,300.00 | 10,300.00 | 9,960.00 | 10,070.00 | 10,070.00 | -0.40% | 3,739 |
| Oct 22, 2025 | 10,150.00 | 10,300.00 | 10,020.00 | 10,110.00 | 10,110.00 | -0.39% | 4,562 |
| Oct 21, 2025 | 9,970.00 | 10,150.00 | 9,920.00 | 10,150.00 | 10,150.00 | 1.81% | 4,104 |
| Oct 20, 2025 | 10,200.00 | 10,370.00 | 9,900.00 | 9,970.00 | 9,970.00 | -2.25% | 18,919 |
| Oct 17, 2025 | 10,660.00 | 10,660.00 | 10,120.00 | 10,200.00 | 10,200.00 | -4.32% | 20,694 |
| Oct 16, 2025 | 10,570.00 | 10,930.00 | 10,550.00 | 10,660.00 | 10,660.00 | 1.14% | 10,494 |
| Oct 15, 2025 | 10,360.00 | 10,690.00 | 10,360.00 | 10,540.00 | 10,540.00 | 0.76% | 2,963 |
| Oct 14, 2025 | 10,570.00 | 10,610.00 | 10,260.00 | 10,460.00 | 10,460.00 | -1.04% | 12,751 |
| Oct 13, 2025 | 10,780.00 | 11,000.00 | 10,570.00 | 10,570.00 | 10,570.00 | -3.03% | 11,498 |
| Oct 10, 2025 | 10,780.00 | 11,100.00 | 10,460.00 | 10,900.00 | 10,900.00 | 0.18% | 14,016 |
| Oct 2, 2025 | 10,640.00 | 11,030.00 | 10,620.00 | 10,880.00 | 10,880.00 | 2.16% | 16,682 |
| Oct 1, 2025 | 10,730.00 | 11,250.00 | 10,570.00 | 10,650.00 | 10,650.00 | -3.45% | 22,709 |
| Sep 30, 2025 | 11,390.00 | 11,860.00 | 10,320.00 | 11,030.00 | 11,030.00 | -4.00% | 109,084 |
| Sep 29, 2025 | 10,540.00 | 13,420.00 | 10,430.00 | 11,490.00 | 11,490.00 | 9.01% | 524,526 |
| Sep 26, 2025 | 10,580.00 | 10,790.00 | 10,400.00 | 10,540.00 | 10,540.00 | -1.50% | 9,042 |
| Sep 25, 2025 | 10,700.00 | 11,000.00 | 10,330.00 | 10,700.00 | 10,700.00 | - | 19,359 |
| Sep 24, 2025 | 10,780.00 | 11,000.00 | 10,070.00 | 10,700.00 | 10,700.00 | 0.85% | 25,436 |
| Sep 23, 2025 | 10,180.00 | 10,800.00 | 9,930.00 | 10,610.00 | 10,610.00 | 4.22% | 22,211 |
| Sep 22, 2025 | 10,280.00 | 10,390.00 | 10,030.00 | 10,180.00 | 10,180.00 | -0.97% | 9,445 |
| Sep 19, 2025 | 10,070.00 | 10,300.00 | 9,970.00 | 10,280.00 | 10,280.00 | 2.09% | 10,077 |
| Sep 18, 2025 | 10,060.00 | 10,070.00 | 9,910.00 | 10,070.00 | 10,070.00 | 1.10% | 2,349 |
| Sep 17, 2025 | 9,920.00 | 10,090.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.71% | 5,421 |
| Sep 16, 2025 | 9,750.00 | 10,020.00 | 9,750.00 | 9,890.00 | 9,890.00 | 1.02% | 5,933 |
| Sep 15, 2025 | 9,870.00 | 9,870.00 | 9,730.00 | 9,790.00 | 9,790.00 | -0.81% | 6,275 |
| Sep 12, 2025 | 9,800.00 | 9,900.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1.23% | 6,157 |
| Sep 11, 2025 | 9,690.00 | 9,850.00 | 9,520.00 | 9,750.00 | 9,750.00 | 1.56% | 9,159 |
| Sep 10, 2025 | 9,790.00 | 9,880.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.94% | 11,345 |
| Sep 9, 2025 | 9,770.00 | 9,960.00 | 9,650.00 | 9,790.00 | 9,790.00 | 0.20% | 3,513 |
| Sep 8, 2025 | 9,900.00 | 9,960.00 | 9,650.00 | 9,770.00 | 9,770.00 | -1.21% | 16,157 |
| Sep 5, 2025 | 9,920.00 | 9,940.00 | 9,800.00 | 9,890.00 | 9,890.00 | -0.30% | 4,563 |
| Sep 4, 2025 | 9,800.00 | 10,040.00 | 9,740.00 | 9,920.00 | 9,920.00 | 1.22% | 2,951 |
| Sep 3, 2025 | 9,840.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 13,162 |
| Sep 2, 2025 | 10,630.00 | 10,900.00 | 9,640.00 | 9,900.00 | 9,900.00 | -7.48% | 45,652 |
| Sep 1, 2025 | 10,960.00 | 10,970.00 | 10,660.00 | 10,700.00 | 10,700.00 | -2.46% | 6,518 |
| Aug 29, 2025 | 11,030.00 | 11,120.00 | 10,730.00 | 10,970.00 | 10,970.00 | -0.54% | 9,543 |
| Aug 28, 2025 | 10,770.00 | 11,170.00 | 10,690.00 | 11,030.00 | 11,030.00 | 1.66% | 10,703 |
| Aug 27, 2025 | 10,680.00 | 10,900.00 | 10,430.00 | 10,850.00 | 10,850.00 | 1.31% | 19,340 |
| Aug 26, 2025 | 10,780.00 | 11,000.00 | 10,520.00 | 10,710.00 | 10,710.00 | -0.65% | 14,683 |
| Aug 25, 2025 | 10,820.00 | 10,900.00 | 10,620.00 | 10,780.00 | 10,780.00 | -1.19% | 11,919 |
| Aug 22, 2025 | 11,110.00 | 11,320.00 | 10,660.00 | 10,910.00 | 10,910.00 | 0.37% | 15,048 |
| Aug 21, 2025 | 11,000.00 | 11,200.00 | 10,750.00 | 10,870.00 | 10,870.00 | -0.73% | 6,801 |
| Aug 20, 2025 | 10,840.00 | 11,000.00 | 10,560.00 | 10,950.00 | 10,950.00 | 1.77% | 10,633 |
| Aug 19, 2025 | 10,520.00 | 11,130.00 | 10,500.00 | 10,760.00 | 10,760.00 | 1.51% | 36,340 |
| Aug 18, 2025 | 10,780.00 | 10,890.00 | 10,340.00 | 10,600.00 | 10,600.00 | -1.67% | 23,864 |
| Aug 14, 2025 | 10,690.00 | 11,500.00 | 10,610.00 | 10,780.00 | 10,780.00 | 0.09% | 13,779 |
| Aug 13, 2025 | 10,870.00 | 11,110.00 | 10,610.00 | 10,770.00 | 10,770.00 | -0.92% | 14,897 |
| Aug 12, 2025 | 11,020.00 | 11,020.00 | 10,700.00 | 10,870.00 | 10,870.00 | -1.81% | 11,526 |
| Aug 11, 2025 | 10,600.00 | 11,130.00 | 10,520.00 | 11,070.00 | 11,070.00 | 2.31% | 30,516 |
| Aug 8, 2025 | 10,890.00 | 10,890.00 | 10,330.00 | 10,820.00 | 10,820.00 | 0.37% | 30,348 |
| Aug 7, 2025 | 10,600.00 | 10,800.00 | 10,570.00 | 10,780.00 | 10,780.00 | 0.75% | 14,085 |
| Aug 6, 2025 | 10,640.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | -0.83% | 28,369 |
| Aug 5, 2025 | 10,050.00 | 10,850.00 | 10,050.00 | 10,790.00 | 10,790.00 | 6.31% | 51,814 |
| Aug 4, 2025 | 10,290.00 | 10,290.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.40% | 6,263 |
| Aug 1, 2025 | 10,020.00 | 10,300.00 | 10,000.00 | 10,110.00 | 10,110.00 | -0.30% | 30,489 |
| Jul 31, 2025 | 10,020.00 | 10,180.00 | 9,960.00 | 10,140.00 | 10,140.00 | 0.90% | 11,319 |
| Jul 30, 2025 | 10,150.00 | 10,260.00 | 10,030.00 | 10,050.00 | 10,050.00 | -1.08% | 11,041 |
| Jul 29, 2025 | 9,890.00 | 10,300.00 | 9,850.00 | 10,160.00 | 10,160.00 | 2.73% | 37,272 |
| Jul 28, 2025 | 9,870.00 | 10,100.00 | 9,870.00 | 9,890.00 | 9,890.00 | -0.90% | 13,909 |
| Jul 25, 2025 | 9,870.00 | 10,050.00 | 9,860.00 | 9,980.00 | 9,980.00 | 1.11% | 9,902 |
| Jul 24, 2025 | 10,020.00 | 10,030.00 | 9,830.00 | 9,870.00 | 9,870.00 | -0.90% | 20,628 |
| Jul 23, 2025 | 9,920.00 | 10,060.00 | 9,830.00 | 9,960.00 | 9,960.00 | -0.10% | 22,337 |
| Jul 22, 2025 | 9,860.00 | 10,000.00 | 9,770.00 | 9,970.00 | 9,970.00 | 0.30% | 31,567 |
| Jul 21, 2025 | 10,130.00 | 10,130.00 | 9,840.00 | 9,940.00 | 9,940.00 | 0.20% | 22,026 |
| Jul 18, 2025 | 9,810.00 | 10,000.00 | 9,710.00 | 9,920.00 | 9,920.00 | 1.12% | 17,435 |
| Jul 17, 2025 | 10,060.00 | 10,060.00 | 9,770.00 | 9,810.00 | 9,810.00 | -2.49% | 11,288 |
| Jul 16, 2025 | 10,010.00 | 10,250.00 | 9,860.00 | 10,060.00 | 10,060.00 | -0.20% | 20,526 |
| Jul 15, 2025 | 10,210.00 | 10,320.00 | 10,010.00 | 10,080.00 | 10,080.00 | -2.33% | 27,078 |
| Jul 14, 2025 | 10,640.00 | 10,640.00 | 9,880.00 | 10,320.00 | 10,320.00 | -1.90% | 50,816 |
| Jul 11, 2025 | 10,250.00 | 10,640.00 | 10,150.00 | 10,520.00 | 10,520.00 | 2.83% | 60,660 |
| Jul 10, 2025 | 10,130.00 | 10,600.00 | 10,030.00 | 10,230.00 | 10,230.00 | 0.99% | 59,059 |