SEOWONINTECH. Co., Ltd. (KOSDAQ:093920)
South Korea
· Delayed Price · Currency is KRW 4,935.00
-145.00 (-2.85%)
At close: Mar 9, 2026
SEOWONINTECH. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 5,080.00 | 5,080.00 | - | 54,517 |
| Mar 5, 2026 | 4,905.00 | 5,110.00 | 4,905.00 | 5,080.00 | 5,080.00 | 4.31% | 70,223 |
| Mar 4, 2026 | 5,100.00 | 5,110.00 | 4,870.00 | 4,870.00 | 4,870.00 | -5.07% | 165,764 |
| Mar 3, 2026 | 5,160.00 | 5,240.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.66% | 68,862 |
| Feb 27, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.94% | 44,109 |
| Feb 26, 2026 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.56% | 71,190 |
| Feb 25, 2026 | 5,350.00 | 5,380.00 | 5,320.00 | 5,350.00 | 5,350.00 | - | 41,184 |
| Feb 24, 2026 | 5,350.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | - | 29,332 |
| Feb 23, 2026 | 5,330.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.94% | 46,954 |
| Feb 20, 2026 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.76% | 62,805 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.15% | 54,999 |
| Feb 13, 2026 | 5,240.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.14% | 26,618 |
| Feb 12, 2026 | 5,210.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.96% | 79,718 |
| Feb 11, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.97% | 62,193 |
| Feb 10, 2026 | 5,140.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.39% | 34,156 |
| Feb 9, 2026 | 5,160.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.19% | 58,552 |
| Feb 6, 2026 | 5,120.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | - | 89,172 |
| Feb 5, 2026 | 5,140.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | - | 32,255 |
| Feb 4, 2026 | 5,140.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.19% | 114,906 |
| Feb 3, 2026 | 5,100.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.98% | 68,702 |
| Feb 2, 2026 | 5,130.00 | 5,130.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 94,419 |
| Jan 30, 2026 | 5,180.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 40,445 |
| Jan 29, 2026 | 5,160.00 | 5,180.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 54,095 |
| Jan 28, 2026 | 5,250.00 | 5,250.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.58% | 142,424 |
| Jan 27, 2026 | 5,190.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | 0.58% | 138,294 |
| Jan 26, 2026 | 5,130.00 | 5,190.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 121,427 |
| Jan 23, 2026 | 5,150.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 103,062 |
| Jan 22, 2026 | 5,210.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.39% | 113,627 |
| Jan 21, 2026 | 5,120.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 92,563 |
| Jan 20, 2026 | 5,150.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 107,293 |
| Jan 19, 2026 | 5,160.00 | 5,260.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 75,324 |
| Jan 16, 2026 | 5,150.00 | 5,450.00 | 5,110.00 | 5,130.00 | 5,130.00 | - | 113,479 |
| Jan 15, 2026 | 5,250.00 | 5,260.00 | 5,080.00 | 5,130.00 | 5,130.00 | -2.10% | 101,927 |
| Jan 14, 2026 | 5,150.00 | 5,240.00 | 5,090.00 | 5,240.00 | 5,240.00 | 2.95% | 49,931 |
| Jan 13, 2026 | 5,170.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.78% | 79,063 |
| Jan 12, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.77% | 100,258 |
| Jan 9, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | - | 59,602 |
| Jan 8, 2026 | 5,390.00 | 5,390.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.45% | 79,516 |
| Jan 7, 2026 | 5,350.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | -1.12% | 54,474 |
| Jan 6, 2026 | 5,350.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.37% | 26,744 |
| Jan 5, 2026 | 5,350.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.19% | 27,690 |
| Jan 2, 2026 | 5,430.00 | 5,500.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.74% | 44,995 |
| Dec 30, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,430.00 | 5,430.00 | -1.09% | 31,149 |
| Dec 29, 2025 | 5,500.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,490.00 | -3.85% | 46,405 |
| Dec 26, 2025 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 5,360.00 | 0.53% | 43,161 |
| Dec 24, 2025 | 5,650.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,331.84 | 0.53% | 37,393 |
| Dec 23, 2025 | 5,700.00 | 5,700.00 | 5,630.00 | 5,650.00 | 5,303.68 | -0.70% | 11,708 |
| Dec 22, 2025 | 5,690.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,341.23 | - | 15,153 |
| Dec 19, 2025 | 5,690.00 | 5,690.00 | 5,640.00 | 5,690.00 | 5,341.23 | 0.71% | 14,679 |
| Dec 18, 2025 | 5,630.00 | 5,680.00 | 5,630.00 | 5,650.00 | 5,303.68 | -0.35% | 7,098 |
| Dec 17, 2025 | 5,710.00 | 5,710.00 | 5,640.00 | 5,670.00 | 5,322.45 | -0.35% | 9,401 |
| Dec 16, 2025 | 5,700.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,341.23 | -0.18% | 9,713 |
| Dec 15, 2025 | 5,680.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,350.61 | 0.35% | 15,507 |
| Dec 12, 2025 | 5,680.00 | 5,710.00 | 5,640.00 | 5,680.00 | 5,331.84 | - | 14,395 |
| Dec 11, 2025 | 5,680.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,331.84 | 0.53% | 4,660 |
| Dec 10, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,303.68 | -1.05% | 13,919 |
| Dec 9, 2025 | 5,700.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,360.00 | -0.17% | 14,161 |
| Dec 8, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,369.39 | -0.17% | 14,546 |
| Dec 5, 2025 | 5,690.00 | 5,750.00 | 5,670.00 | 5,730.00 | 5,378.77 | 0.88% | 21,424 |
| Dec 4, 2025 | 5,690.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,331.84 | -0.18% | 29,795 |
| Dec 3, 2025 | 5,640.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,341.23 | 1.07% | 15,204 |
| Dec 2, 2025 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,284.90 | - | 16,906 |
| Dec 1, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,284.90 | 0.90% | 14,770 |
| Nov 28, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,237.97 | -0.36% | 2,994 |
| Nov 27, 2025 | 5,630.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,256.74 | - | 3,872 |
| Nov 26, 2025 | 5,580.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,256.74 | 1.08% | 14,028 |
| Nov 25, 2025 | 5,580.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,200.42 | -0.72% | 11,484 |
| Nov 24, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,237.97 | 0.72% | 12,947 |
| Nov 21, 2025 | 5,590.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,200.42 | -0.54% | 15,770 |
| Nov 20, 2025 | 5,580.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,228.58 | -0.18% | 8,560 |
| Nov 19, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,237.97 | 0.18% | 19,473 |
| Nov 18, 2025 | 5,640.00 | 5,640.00 | 5,550.00 | 5,570.00 | 5,228.58 | -0.89% | 8,047 |
| Nov 17, 2025 | 5,600.00 | 5,630.00 | 5,570.00 | 5,620.00 | 5,275.52 | - | 4,512 |
| Nov 14, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,275.52 | -0.53% | 11,082 |
| Nov 13, 2025 | 5,620.00 | 5,650.00 | 5,590.00 | 5,650.00 | 5,303.68 | - | 10,283 |
| Nov 12, 2025 | 5,590.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,303.68 | 1.07% | 25,481 |
| Nov 11, 2025 | 5,600.00 | 5,640.00 | 5,580.00 | 5,590.00 | 5,247.36 | -0.36% | 7,413 |
| Nov 10, 2025 | 5,570.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,266.13 | 0.72% | 17,450 |
| Nov 7, 2025 | 5,580.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,228.58 | -0.18% | 38,993 |
| Nov 6, 2025 | 5,570.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,237.97 | - | 10,175 |
| Nov 5, 2025 | 5,560.00 | 5,620.00 | 5,500.00 | 5,580.00 | 5,237.97 | -0.71% | 23,943 |
| Nov 4, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,620.00 | 5,275.52 | 0.18% | 10,557 |
| Nov 3, 2025 | 5,660.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,266.13 | -0.88% | 29,553 |
| Oct 31, 2025 | 5,610.00 | 5,660.00 | 5,580.00 | 5,660.00 | 5,313.06 | 0.71% | 24,937 |
| Oct 30, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,275.52 | -0.35% | 12,547 |
| Oct 29, 2025 | 5,620.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,294.29 | - | 12,726 |
| Oct 28, 2025 | 5,670.00 | 5,680.00 | 5,620.00 | 5,640.00 | 5,294.29 | -0.18% | 8,313 |
| Oct 27, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,303.68 | 0.18% | 23,525 |
| Oct 24, 2025 | 5,630.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,294.29 | - | 13,818 |
| Oct 23, 2025 | 5,660.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,294.29 | -0.18% | 7,494 |
| Oct 22, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,650.00 | 5,303.68 | -0.88% | 9,413 |
| Oct 21, 2025 | 5,590.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,350.61 | 1.79% | 20,862 |
| Oct 20, 2025 | 5,640.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,256.74 | -0.71% | 13,433 |
| Oct 17, 2025 | 5,700.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,294.29 | - | 20,015 |
| Oct 16, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,640.00 | 5,294.29 | 0.71% | 20,130 |
| Oct 15, 2025 | 5,580.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,256.74 | 0.36% | 14,937 |
| Oct 14, 2025 | 5,580.00 | 5,640.00 | 5,530.00 | 5,580.00 | 5,237.97 | - | 9,896 |
| Oct 13, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,237.97 | -0.18% | 11,910 |
| Oct 10, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,247.36 | 0.90% | 11,912 |
| Oct 2, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,200.42 | -0.18% | 17,494 |