SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea
· Delayed Price · Currency is KRW 5,730.00
+50.00 (0.88%)
At close: Dec 5, 2025
SEOWONINTECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,690.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.18% | 29,795 |
| Dec 3, 2025 | 5,640.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.07% | 15,204 |
| Dec 2, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,630.00 | - | 16,906 |
| Dec 1, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.90% | 14,770 |
| Nov 28, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 2,994 |
| Nov 27, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 3,772 |
| Nov 26, 2025 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.08% | 14,028 |
| Nov 25, 2025 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.72% | 11,484 |
| Nov 24, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.72% | 12,947 |
| Nov 21, 2025 | 5,590.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.54% | 15,770 |
| Nov 20, 2025 | 5,580.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.18% | 8,560 |
| Nov 19, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.18% | 19,473 |
| Nov 18, 2025 | 5,640.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.89% | 8,047 |
| Nov 17, 2025 | 5,600.00 | 5,630.00 | 5,570.00 | 5,620.00 | 5,620.00 | - | 4,512 |
| Nov 14, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 11,082 |
| Nov 13, 2025 | 5,620.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,650.00 | - | 10,283 |
| Nov 12, 2025 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.07% | 25,481 |
| Nov 11, 2025 | 5,600.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.36% | 7,413 |
| Nov 10, 2025 | 5,570.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.72% | 17,450 |
| Nov 7, 2025 | 5,580.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.18% | 38,993 |
| Nov 6, 2025 | 5,570.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | - | 10,175 |
| Nov 5, 2025 | 5,560.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.71% | 23,943 |
| Nov 4, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 10,557 |
| Nov 3, 2025 | 5,660.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.88% | 29,553 |
| Oct 31, 2025 | 5,610.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.71% | 24,937 |
| Oct 30, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.35% | 12,547 |
| Oct 29, 2025 | 5,620.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,640.00 | - | 12,726 |
| Oct 28, 2025 | 5,670.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.18% | 8,313 |
| Oct 27, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 23,525 |
| Oct 24, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,640.00 | - | 13,818 |
| Oct 23, 2025 | 5,660.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.18% | 7,494 |
| Oct 22, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.88% | 9,413 |
| Oct 21, 2025 | 5,590.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.79% | 20,862 |
| Oct 20, 2025 | 5,640.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.71% | 13,433 |
| Oct 17, 2025 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,640.00 | - | 20,015 |
| Oct 16, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.71% | 20,130 |
| Oct 15, 2025 | 5,580.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.36% | 14,937 |
| Oct 14, 2025 | 5,580.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,580.00 | - | 9,896 |
| Oct 13, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.18% | 11,910 |
| Oct 10, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 11,912 |
| Oct 2, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 17,494 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.36% | 4,373 |
| Sep 30, 2025 | 5,560.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.18% | 7,154 |
| Sep 29, 2025 | 5,500.00 | 5,580.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.09% | 15,605 |
| Sep 26, 2025 | 5,610.00 | 5,610.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.90% | 12,363 |
| Sep 25, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.54% | 11,370 |
| Sep 24, 2025 | 5,640.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.06% | 7,700 |
| Sep 23, 2025 | 5,650.00 | 5,650.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.35% | 3,544 |
| Sep 22, 2025 | 5,560.00 | 5,680.00 | 5,560.00 | 5,660.00 | 5,660.00 | 0.89% | 11,253 |
| Sep 19, 2025 | 5,570.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.72% | 8,594 |
| Sep 18, 2025 | 5,540.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 11,247 |
| Sep 17, 2025 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 7,637 |
| Sep 16, 2025 | 5,550.00 | 5,560.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.54% | 6,126 |
| Sep 15, 2025 | 5,500.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 8,087 |
| Sep 12, 2025 | 5,560.00 | 5,600.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.90% | 42,914 |
| Sep 11, 2025 | 5,620.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | -1.42% | 38,645 |
| Sep 10, 2025 | 5,610.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.53% | 9,292 |
| Sep 9, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | - | 6,112 |
| Sep 8, 2025 | 5,610.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,610.00 | - | 9,361 |
| Sep 5, 2025 | 5,600.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.36% | 8,816 |
| Sep 4, 2025 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.54% | 2,365 |
| Sep 3, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.24% | 26,465 |
| Sep 2, 2025 | 5,680.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 2,525 |
| Sep 1, 2025 | 5,540.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 6,546 |
| Aug 29, 2025 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 6,172 |
| Aug 28, 2025 | 5,650.00 | 5,650.00 | 5,560.00 | 5,620.00 | 5,620.00 | - | 4,636 |
| Aug 27, 2025 | 5,620.00 | 5,630.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 2,828 |
| Aug 26, 2025 | 5,620.00 | 5,620.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 2,003 |
| Aug 25, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,620.00 | -0.71% | 12,751 |
| Aug 22, 2025 | 5,690.00 | 5,690.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.89% | 4,236 |
| Aug 21, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 0.18% | 6,047 |
| Aug 20, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.18% | 7,480 |
| Aug 19, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.18% | 10,599 |
| Aug 18, 2025 | 5,720.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.58% | 10,027 |
| Aug 14, 2025 | 5,700.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | -0.18% | 8,074 |
| Aug 13, 2025 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.18% | 7,818 |
| Aug 12, 2025 | 5,720.00 | 5,720.00 | 5,640.00 | 5,690.00 | 5,690.00 | - | 2,901 |
| Aug 11, 2025 | 5,630.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,690.00 | -0.35% | 7,109 |
| Aug 8, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.35% | 4,602 |
| Aug 7, 2025 | 5,790.00 | 5,790.00 | 5,660.00 | 5,730.00 | 5,730.00 | - | 9,053 |
| Aug 6, 2025 | 5,780.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,730.00 | -0.17% | 6,710 |
| Aug 5, 2025 | 5,760.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.35% | 11,612 |
| Aug 4, 2025 | 5,700.00 | 5,770.00 | 5,620.00 | 5,760.00 | 5,760.00 | 1.05% | 11,524 |
| Aug 1, 2025 | 5,670.00 | 5,770.00 | 5,580.00 | 5,700.00 | 5,700.00 | - | 19,909 |
| Jul 31, 2025 | 5,790.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,700.00 | 0.35% | 18,763 |
| Jul 30, 2025 | 5,780.00 | 5,780.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.70% | 7,790 |
| Jul 29, 2025 | 5,680.00 | 5,730.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.24% | 4,487 |
| Jul 28, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.74% | 12,063 |
| Jul 25, 2025 | 5,780.00 | 5,830.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.69% | 7,461 |
| Jul 24, 2025 | 5,870.00 | 5,880.00 | 5,780.00 | 5,790.00 | 5,790.00 | -1.53% | 16,971 |
| Jul 23, 2025 | 5,890.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 6,762 |
| Jul 22, 2025 | 5,810.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.69% | 16,174 |
| Jul 21, 2025 | 5,860.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.85% | 17,250 |
| Jul 18, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.51% | 13,610 |
| Jul 17, 2025 | 5,900.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.34% | 47,792 |
| Jul 16, 2025 | 5,890.00 | 5,900.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.34% | 11,484 |
| Jul 15, 2025 | 5,890.00 | 5,900.00 | 5,850.00 | 5,890.00 | 5,890.00 | - | 18,189 |
| Jul 14, 2025 | 5,890.00 | 5,900.00 | 5,830.00 | 5,890.00 | 5,890.00 | - | 20,648 |
| Jul 11, 2025 | 5,860.00 | 5,890.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.51% | 33,327 |
| Jul 10, 2025 | 5,820.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | 0.86% | 23,681 |