Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea
· Delayed Price · Currency is KRW 11,570
-310 (-2.61%)
At close: Mar 6, 2026
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,570.00 | 11,570.00 | 10,560.00 | 10,740.00 | 10,740.00 | -7.17% | 36,969 |
| Mar 6, 2026 | 11,980.00 | 12,280.00 | 11,490.00 | 11,570.00 | 11,570.00 | -2.61% | 10,312 |
| Mar 5, 2026 | 11,840.00 | 12,000.00 | 11,580.00 | 11,880.00 | 11,880.00 | 5.98% | 7,745 |
| Mar 4, 2026 | 12,900.00 | 12,900.00 | 11,060.00 | 11,210.00 | 11,210.00 | -10.61% | 32,670 |
| Mar 3, 2026 | 12,480.00 | 14,000.00 | 12,010.00 | 12,540.00 | 12,540.00 | 0.24% | 11,671 |
| Feb 27, 2026 | 12,680.00 | 12,800.00 | 12,290.00 | 12,510.00 | 12,510.00 | -1.34% | 11,671 |
| Feb 26, 2026 | 12,290.00 | 12,810.00 | 12,080.00 | 12,680.00 | 12,680.00 | 3.26% | 12,369 |
| Feb 25, 2026 | 12,200.00 | 12,800.00 | 12,070.00 | 12,280.00 | 12,280.00 | 0.66% | 4,647 |
| Feb 24, 2026 | 12,110.00 | 12,260.00 | 11,930.00 | 12,200.00 | 12,200.00 | 0.25% | 4,971 |
| Feb 23, 2026 | 12,220.00 | 12,470.00 | 12,110.00 | 12,170.00 | 12,170.00 | -0.73% | 10,647 |
| Feb 20, 2026 | 12,390.00 | 12,630.00 | 12,180.00 | 12,260.00 | 12,260.00 | -1.05% | 6,124 |
| Feb 19, 2026 | 11,900.00 | 12,900.00 | 11,870.00 | 12,390.00 | 12,390.00 | 4.12% | 10,951 |
| Feb 13, 2026 | 12,770.00 | 12,800.00 | 11,880.00 | 11,900.00 | 11,900.00 | -2.70% | 7,704 |
| Feb 12, 2026 | 11,730.00 | 12,710.00 | 11,350.00 | 12,230.00 | 12,230.00 | 6.53% | 20,160 |
| Feb 11, 2026 | 11,760.00 | 11,910.00 | 11,480.00 | 11,480.00 | 11,480.00 | -2.38% | 4,526 |
| Feb 10, 2026 | 11,210.00 | 11,790.00 | 11,140.00 | 11,760.00 | 11,760.00 | 4.91% | 12,614 |
| Feb 9, 2026 | 11,150.00 | 11,580.00 | 11,120.00 | 11,210.00 | 11,210.00 | 0.54% | 7,348 |
| Feb 6, 2026 | 11,500.00 | 11,500.00 | 10,800.00 | 11,150.00 | 11,150.00 | -3.04% | 13,373 |
| Feb 5, 2026 | 11,740.00 | 11,940.00 | 11,310.00 | 11,500.00 | 11,500.00 | -1.63% | 10,356 |
| Feb 4, 2026 | 11,260.00 | 11,700.00 | 11,160.00 | 11,690.00 | 11,690.00 | 3.54% | 12,885 |
| Feb 3, 2026 | 10,920.00 | 11,290.00 | 10,900.00 | 11,290.00 | 11,290.00 | 3.58% | 6,239 |
| Feb 2, 2026 | 11,190.00 | 11,340.00 | 10,870.00 | 10,900.00 | 10,900.00 | -2.59% | 15,604 |
| Jan 30, 2026 | 11,060.00 | 11,250.00 | 10,950.00 | 11,190.00 | 11,190.00 | 1.18% | 5,795 |
| Jan 29, 2026 | 11,340.00 | 11,340.00 | 10,900.00 | 11,060.00 | 11,060.00 | -1.34% | 7,698 |
| Jan 28, 2026 | 11,190.00 | 11,350.00 | 11,170.00 | 11,210.00 | 11,210.00 | -0.62% | 3,503 |
| Jan 27, 2026 | 11,650.00 | 11,720.00 | 11,250.00 | 11,280.00 | 11,280.00 | -2.00% | 9,810 |
| Jan 26, 2026 | 11,200.00 | 11,600.00 | 10,740.00 | 11,510.00 | 11,510.00 | 5.40% | 26,441 |
| Jan 23, 2026 | 10,950.00 | 11,070.00 | 10,840.00 | 10,920.00 | 10,920.00 | -0.27% | 12,626 |
| Jan 22, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.35% | 8,516 |
| Jan 21, 2026 | 11,070.00 | 11,630.00 | 10,950.00 | 11,100.00 | 11,100.00 | 0.09% | 15,062 |
| Jan 20, 2026 | 11,430.00 | 11,430.00 | 11,040.00 | 11,090.00 | 11,090.00 | -2.46% | 14,330 |
| Jan 19, 2026 | 11,150.00 | 13,150.00 | 10,910.00 | 11,370.00 | 11,370.00 | 2.06% | 135,867 |
| Jan 16, 2026 | 11,200.00 | 11,500.00 | 10,710.00 | 11,140.00 | 11,140.00 | 1.83% | 31,400 |
| Jan 15, 2026 | 10,530.00 | 11,140.00 | 10,510.00 | 10,940.00 | 10,940.00 | 3.89% | 13,751 |
| Jan 14, 2026 | 10,500.00 | 10,770.00 | 10,350.00 | 10,530.00 | 10,530.00 | 0.29% | 9,459 |
| Jan 13, 2026 | 10,440.00 | 10,890.00 | 10,440.00 | 10,500.00 | 10,500.00 | 0.57% | 7,415 |
| Jan 12, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,440.00 | 10,440.00 | -1.60% | 17,925 |
| Jan 9, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,610.00 | 10,610.00 | -0.84% | 24,856 |
| Jan 8, 2026 | 10,190.00 | 12,900.00 | 10,130.00 | 10,700.00 | 10,700.00 | 4.80% | 381,268 |
| Jan 7, 2026 | 10,190.00 | 10,260.00 | 10,090.00 | 10,210.00 | 10,210.00 | - | 3,464 |
| Jan 6, 2026 | 10,430.00 | 10,610.00 | 10,080.00 | 10,210.00 | 10,210.00 | -0.78% | 3,527 |
| Jan 5, 2026 | 10,250.00 | 10,330.00 | 10,200.00 | 10,290.00 | 10,290.00 | -0.39% | 1,662 |
| Jan 2, 2026 | 10,250.00 | 10,420.00 | 10,190.00 | 10,330.00 | 10,330.00 | 0.29% | 6,584 |
| Dec 30, 2025 | 10,020.00 | 10,350.00 | 9,970.00 | 10,300.00 | 10,300.00 | 3.00% | 7,674 |
| Dec 29, 2025 | 10,100.00 | 10,130.00 | 9,940.00 | 10,000.00 | 10,000.00 | -0.99% | 7,454 |
| Dec 26, 2025 | 10,190.00 | 10,190.00 | 10,040.00 | 10,100.00 | 9,950.00 | -0.49% | 6,502 |
| Dec 24, 2025 | 10,200.00 | 10,260.00 | 10,140.00 | 10,150.00 | 9,999.26 | -0.49% | 1,174 |
| Dec 23, 2025 | 10,230.00 | 10,430.00 | 10,190.00 | 10,200.00 | 10,048.51 | -0.58% | 8,348 |
| Dec 22, 2025 | 10,410.00 | 10,410.00 | 10,230.00 | 10,260.00 | 10,107.62 | -1.72% | 5,409 |
| Dec 19, 2025 | 10,300.00 | 10,450.00 | 10,250.00 | 10,440.00 | 10,284.95 | 1.36% | 5,279 |
| Dec 18, 2025 | 10,430.00 | 10,490.00 | 10,210.00 | 10,300.00 | 10,147.03 | -1.34% | 1,966 |
| Dec 17, 2025 | 10,450.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,284.95 | 0.29% | 1,171 |
| Dec 16, 2025 | 10,600.00 | 10,690.00 | 10,230.00 | 10,410.00 | 10,255.40 | -1.79% | 4,067 |
| Dec 15, 2025 | 10,340.00 | 10,710.00 | 10,330.00 | 10,600.00 | 10,442.57 | 2.51% | 5,723 |
| Dec 12, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,340.00 | 10,186.44 | - | 1,642 |
| Dec 11, 2025 | 10,200.00 | 10,910.00 | 10,200.00 | 10,340.00 | 10,186.44 | 1.47% | 8,361 |
| Dec 10, 2025 | 10,180.00 | 10,390.00 | 10,120.00 | 10,190.00 | 10,038.66 | 0.10% | 2,781 |
| Dec 9, 2025 | 10,160.00 | 10,270.00 | 10,110.00 | 10,180.00 | 10,028.81 | -0.39% | 6,851 |
| Dec 8, 2025 | 10,700.00 | 10,700.00 | 10,150.00 | 10,220.00 | 10,068.22 | -0.87% | 4,586 |
| Dec 5, 2025 | 10,300.00 | 10,410.00 | 10,200.00 | 10,310.00 | 10,156.88 | 0.10% | 7,534 |
| Dec 4, 2025 | 10,340.00 | 10,610.00 | 10,220.00 | 10,300.00 | 10,147.03 | -1.90% | 4,429 |
| Dec 3, 2025 | 10,430.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,344.06 | -0.10% | 5,074 |
| Dec 2, 2025 | 10,690.00 | 10,700.00 | 10,350.00 | 10,510.00 | 10,353.91 | 0.10% | 4,214 |
| Dec 1, 2025 | 10,850.00 | 10,850.00 | 10,420.00 | 10,500.00 | 10,344.06 | -0.85% | 5,077 |
| Nov 28, 2025 | 10,370.00 | 10,600.00 | 10,150.00 | 10,590.00 | 10,432.72 | 2.72% | 48,662 |
| Nov 27, 2025 | 10,590.00 | 10,590.00 | 10,220.00 | 10,310.00 | 10,156.88 | -1.81% | 10,485 |
| Nov 26, 2025 | 10,640.00 | 10,640.00 | 10,330.00 | 10,500.00 | 10,344.06 | 0.57% | 3,745 |
| Nov 25, 2025 | 10,420.00 | 10,590.00 | 10,420.00 | 10,440.00 | 10,284.95 | -0.57% | 3,239 |
| Nov 24, 2025 | 10,610.00 | 10,660.00 | 10,280.00 | 10,500.00 | 10,344.06 | -0.94% | 12,028 |
| Nov 21, 2025 | 10,630.00 | 10,840.00 | 10,230.00 | 10,600.00 | 10,442.57 | -1.40% | 3,485 |
| Nov 20, 2025 | 10,810.00 | 10,930.00 | 10,190.00 | 10,750.00 | 10,590.35 | -0.56% | 6,474 |
| Nov 19, 2025 | 10,690.00 | 10,870.00 | 10,400.00 | 10,810.00 | 10,649.46 | 1.69% | 12,578 |
| Nov 18, 2025 | 10,600.00 | 10,690.00 | 10,130.00 | 10,630.00 | 10,472.13 | 1.72% | 21,566 |
| Nov 17, 2025 | 10,600.00 | 10,600.00 | 10,240.00 | 10,450.00 | 10,294.80 | 1.75% | 6,026 |
| Nov 14, 2025 | 10,300.00 | 10,660.00 | 10,200.00 | 10,270.00 | 10,117.48 | -0.87% | 7,018 |
| Nov 13, 2025 | 10,430.00 | 10,630.00 | 10,360.00 | 10,360.00 | 10,206.14 | -0.67% | 6,222 |
| Nov 12, 2025 | 10,450.00 | 10,610.00 | 10,350.00 | 10,430.00 | 10,275.10 | -0.19% | 11,549 |
| Nov 11, 2025 | 9,900.00 | 11,590.00 | 9,900.00 | 10,450.00 | 10,294.80 | 6.09% | 119,443 |
| Nov 10, 2025 | 9,550.00 | 9,900.00 | 9,410.00 | 9,850.00 | 9,703.71 | 4.01% | 3,624 |
| Nov 7, 2025 | 9,480.00 | 9,680.00 | 9,470.00 | 9,470.00 | 9,329.36 | -1.35% | 2,738 |
| Nov 6, 2025 | 9,650.00 | 9,730.00 | 9,450.00 | 9,600.00 | 9,457.43 | -0.52% | 1,811 |
| Nov 5, 2025 | 9,500.00 | 9,720.00 | 9,420.00 | 9,650.00 | 9,506.68 | 1.58% | 4,614 |
| Nov 4, 2025 | 9,600.00 | 9,680.00 | 9,460.00 | 9,500.00 | 9,358.91 | -1.04% | 10,452 |
| Nov 3, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,600.00 | 9,457.43 | -4.00% | 23,235 |
| Oct 31, 2025 | 9,940.00 | 10,030.00 | 9,900.00 | 10,000.00 | 9,851.49 | 0.60% | 3,462 |
| Oct 30, 2025 | 10,030.00 | 10,300.00 | 9,910.00 | 9,940.00 | 9,792.38 | -0.30% | 5,312 |
| Oct 29, 2025 | 10,020.00 | 10,110.00 | 9,910.00 | 9,970.00 | 9,821.93 | -0.50% | 6,223 |
| Oct 28, 2025 | 10,070.00 | 10,160.00 | 9,970.00 | 10,020.00 | 9,871.19 | 0.10% | 4,634 |
| Oct 27, 2025 | 10,070.00 | 10,230.00 | 9,960.00 | 10,010.00 | 9,861.34 | -0.60% | 11,558 |
| Oct 24, 2025 | 10,070.00 | 10,300.00 | 9,950.00 | 10,070.00 | 9,920.45 | - | 10,205 |
| Oct 23, 2025 | 10,300.00 | 10,300.00 | 9,960.00 | 10,070.00 | 9,920.45 | -0.40% | 3,739 |
| Oct 22, 2025 | 10,150.00 | 10,300.00 | 10,020.00 | 10,110.00 | 9,959.85 | -0.39% | 4,562 |
| Oct 21, 2025 | 9,970.00 | 10,150.00 | 9,920.00 | 10,150.00 | 9,999.26 | 1.81% | 4,104 |
| Oct 20, 2025 | 10,200.00 | 10,370.00 | 9,900.00 | 9,970.00 | 9,821.93 | -2.25% | 18,919 |
| Oct 17, 2025 | 10,660.00 | 10,660.00 | 10,120.00 | 10,200.00 | 10,048.51 | -4.32% | 20,694 |
| Oct 16, 2025 | 10,570.00 | 10,930.00 | 10,550.00 | 10,660.00 | 10,501.68 | 1.14% | 10,494 |
| Oct 15, 2025 | 10,360.00 | 10,690.00 | 10,360.00 | 10,540.00 | 10,383.47 | 0.76% | 2,963 |
| Oct 14, 2025 | 10,570.00 | 10,610.00 | 10,260.00 | 10,460.00 | 10,304.65 | -1.04% | 12,751 |
| Oct 13, 2025 | 10,780.00 | 11,000.00 | 10,570.00 | 10,570.00 | 10,413.02 | -3.03% | 11,498 |
| Oct 10, 2025 | 10,780.00 | 11,100.00 | 10,460.00 | 10,900.00 | 10,738.12 | 0.18% | 14,016 |