Sewon Corporation Co.,Ltd. (KOSDAQ:024830)
South Korea
· Delayed Price · Currency is KRW 11,120
-90 (-0.80%)
At close: Apr 28, 2026
Sewon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,160.00 | 11,160.00 | 10,970.00 | 11,140.00 | 11,140.00 | 0.18% | 7,604 |
| Apr 28, 2026 | 11,210.00 | 11,210.00 | 10,960.00 | 11,120.00 | 11,120.00 | -0.80% | 1,887 |
| Apr 27, 2026 | 11,050.00 | 11,230.00 | 10,900.00 | 11,210.00 | 11,210.00 | 1.91% | 2,455 |
| Apr 24, 2026 | 10,820.00 | 11,070.00 | 10,790.00 | 11,000.00 | 11,000.00 | 0.92% | 2,400 |
| Apr 23, 2026 | 11,030.00 | 11,120.00 | 10,700.00 | 10,900.00 | 10,900.00 | -1.18% | 33,939 |
| Apr 22, 2026 | 11,370.00 | 11,370.00 | 10,780.00 | 11,030.00 | 11,030.00 | -3.08% | 9,957 |
| Apr 21, 2026 | 12,350.00 | 12,350.00 | 11,070.00 | 11,380.00 | 11,380.00 | -3.48% | 19,210 |
| Apr 20, 2026 | 11,770.00 | 12,350.00 | 11,570.00 | 11,790.00 | 11,790.00 | 0.17% | 8,202 |
| Apr 17, 2026 | 11,040.00 | 11,830.00 | 11,000.00 | 11,770.00 | 11,770.00 | 6.90% | 15,648 |
| Apr 16, 2026 | 11,040.00 | 11,780.00 | 10,920.00 | 11,010.00 | 11,010.00 | -0.81% | 22,051 |
| Apr 15, 2026 | 11,000.00 | 11,300.00 | 10,930.00 | 11,100.00 | 11,100.00 | 1.74% | 8,016 |
| Apr 14, 2026 | 10,870.00 | 11,080.00 | 10,870.00 | 10,910.00 | 10,910.00 | 0.46% | 9,732 |
| Apr 13, 2026 | 10,920.00 | 10,920.00 | 10,800.00 | 10,860.00 | 10,860.00 | -0.55% | 4,205 |
| Apr 10, 2026 | 10,980.00 | 11,060.00 | 10,750.00 | 10,920.00 | 10,920.00 | 0.74% | 15,613 |
| Apr 9, 2026 | 11,030.00 | 11,030.00 | 10,820.00 | 10,840.00 | 10,840.00 | -1.81% | 2,364 |
| Apr 8, 2026 | 11,160.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | - | 6,595 |
| Apr 7, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 1.19% | 2,022 |
| Apr 6, 2026 | 10,820.00 | 11,000.00 | 10,820.00 | 10,910.00 | 10,910.00 | 0.09% | 7,023 |
| Apr 3, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.85% | 3,075 |
| Apr 2, 2026 | 12,000.00 | 12,000.00 | 10,720.00 | 11,220.00 | 11,220.00 | -2.86% | 1,913 |
| Apr 1, 2026 | 11,330.00 | 11,950.00 | 11,190.00 | 11,550.00 | 11,550.00 | 5.00% | 7,203 |
| Mar 31, 2026 | 11,770.00 | 11,770.00 | 10,600.00 | 11,000.00 | 11,000.00 | -3.76% | 7,161 |
| Mar 30, 2026 | 11,550.00 | 11,550.00 | 11,150.00 | 11,430.00 | 11,430.00 | -2.97% | 2,147 |
| Mar 27, 2026 | 12,200.00 | 12,200.00 | 11,380.00 | 11,780.00 | 11,780.00 | -1.59% | 1,385 |
| Mar 26, 2026 | 12,140.00 | 12,370.00 | 11,820.00 | 11,970.00 | 11,970.00 | -0.58% | 1,381 |
| Mar 25, 2026 | 12,220.00 | 12,350.00 | 12,010.00 | 12,040.00 | 12,040.00 | 0.33% | 2,510 |
| Mar 24, 2026 | 12,030.00 | 12,270.00 | 11,790.00 | 12,000.00 | 12,000.00 | -0.25% | 2,440 |
| Mar 23, 2026 | 12,250.00 | 12,400.00 | 11,810.00 | 12,030.00 | 12,030.00 | -3.84% | 6,354 |
| Mar 20, 2026 | 11,280.00 | 12,700.00 | 11,280.00 | 12,510.00 | 12,510.00 | 11.30% | 17,576 |
| Mar 19, 2026 | 11,350.00 | 11,730.00 | 11,230.00 | 11,240.00 | 11,240.00 | -1.32% | 6,192 |
| Mar 18, 2026 | 11,260.00 | 11,390.00 | 11,080.00 | 11,390.00 | 11,390.00 | 1.15% | 7,376 |
| Mar 17, 2026 | 11,510.00 | 11,510.00 | 11,080.00 | 11,260.00 | 11,260.00 | -2.17% | 5,340 |
| Mar 16, 2026 | 11,280.00 | 11,650.00 | 11,120.00 | 11,510.00 | 11,510.00 | 1.14% | 7,461 |
| Mar 13, 2026 | 11,370.00 | 11,390.00 | 11,060.00 | 11,380.00 | 11,380.00 | -0.09% | 6,056 |
| Mar 12, 2026 | 11,450.00 | 11,480.00 | 11,170.00 | 11,390.00 | 11,390.00 | -0.87% | 21,174 |
| Mar 11, 2026 | 11,180.00 | 11,930.00 | 11,150.00 | 11,490.00 | 11,490.00 | 1.95% | 6,390 |
| Mar 10, 2026 | 10,830.00 | 11,280.00 | 10,830.00 | 11,270.00 | 11,270.00 | 4.93% | 6,353 |
| 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 |