Skip to main content
Sewoon Medical Co., Ltd (KOSDAQ:100700)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-10.00 (-0.34%)
At close: Apr 28, 2026

Sewoon Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,920.002,925.002,865.002,870.002,870.00-1.03%193,540
Apr 28, 20262,920.002,930.002,880.002,900.002,900.00-0.34%247,547
Apr 27, 20262,935.002,945.002,890.002,910.002,910.001.04%386,114
Apr 24, 20262,860.002,930.002,860.002,880.002,880.000.35%294,863
Apr 23, 20262,905.002,930.002,840.002,870.002,870.00-0.17%483,796
Apr 22, 20262,870.002,920.002,840.002,875.002,875.00-0.69%377,060
Apr 21, 20262,975.002,975.002,880.002,895.002,895.00-2.85%679,198
Apr 20, 20263,025.003,105.002,940.002,980.002,980.001.19%999,376
Apr 17, 20262,965.003,080.002,935.002,945.002,945.001.55%1,701,324
Apr 16, 20262,940.003,030.002,890.002,900.002,900.00-1.19%893,266
Apr 15, 20262,995.002,995.002,880.002,935.002,935.00-1.84%855,245
Apr 14, 20263,035.003,165.002,920.002,990.002,990.00-1.48%2,804,155
Apr 13, 20262,930.003,130.002,870.003,035.003,035.007.62%5,590,461
Apr 10, 20262,815.002,865.002,785.002,820.002,820.000.36%824,385
Apr 9, 20262,875.003,120.002,750.002,810.002,810.001.26%7,009,529
Apr 8, 20262,700.002,895.002,700.002,775.002,775.00-6.57%2,528,895
Apr 7, 20262,855.003,330.002,855.002,970.002,970.003.13%14,849,544
Apr 6, 20262,870.003,430.002,750.002,880.002,880.004.73%26,735,320
Apr 3, 20262,715.002,835.002,640.002,750.002,750.001.66%1,779,186
Apr 2, 20262,680.002,875.002,565.002,705.002,705.003.24%2,634,843
Apr 1, 20262,580.002,665.002,550.002,620.002,620.003.76%777,833
Mar 31, 20262,575.003,040.002,525.002,525.002,525.00-2.51%11,854,620
Mar 30, 20262,575.002,620.002,530.002,590.002,590.000.58%227,112
Mar 27, 20262,510.002,705.002,490.002,575.002,575.002.59%683,501
Mar 26, 20262,515.002,625.002,510.002,510.002,510.00-0.20%228,387
Mar 25, 20262,485.002,530.002,475.002,515.002,515.001.21%67,528
Mar 24, 20262,465.002,485.002,440.002,485.002,485.001.43%100,882
Mar 23, 20262,510.002,510.002,435.002,450.002,450.00-2.78%61,321
Mar 20, 20262,440.002,535.002,435.002,520.002,520.003.28%88,070
Mar 19, 20262,470.002,470.002,430.002,440.002,440.00-1.21%55,745
Mar 18, 20262,485.002,485.002,460.002,470.002,470.00-0.40%49,458
Mar 17, 20262,480.002,485.002,450.002,480.002,480.000.81%43,095
Mar 16, 20262,490.002,490.002,450.002,460.002,460.00-1.20%33,963
Mar 13, 20262,475.002,510.002,445.002,490.002,490.000.61%40,668
Mar 12, 20262,445.002,480.002,440.002,475.002,475.001.64%54,031
Mar 11, 20262,425.002,485.002,420.002,435.002,435.000.41%90,267
Mar 10, 20262,435.002,450.002,410.002,425.002,425.00-0.21%68,450
Mar 9, 20262,450.002,460.002,380.002,430.002,430.00-1.22%86,483
Mar 6, 20262,425.002,490.002,425.002,460.002,460.00-0.61%86,393
Mar 5, 20262,395.002,505.002,390.002,475.002,475.003.99%131,878
Mar 4, 20262,490.002,510.002,360.002,380.002,380.00-6.30%296,191
Mar 3, 20262,550.002,570.002,515.002,540.002,540.00-1.74%163,642
Feb 27, 20262,600.002,610.002,500.002,585.002,585.00-0.39%138,306
Feb 26, 20262,620.002,750.002,530.002,595.002,595.00-0.95%247,519
Feb 25, 20262,650.002,665.002,610.002,620.002,620.00-1.13%135,031
Feb 24, 20262,680.002,680.002,630.002,650.002,650.00-0.56%103,565
Feb 23, 20262,635.002,760.002,610.002,665.002,665.001.33%569,769
Feb 20, 20262,615.002,650.002,595.002,630.002,630.000.77%177,889
Feb 19, 20262,575.002,630.002,570.002,610.002,610.000.97%248,938
Feb 13, 20262,595.002,610.002,570.002,585.002,585.00-0.77%171,115
Feb 12, 20262,575.002,615.002,570.002,605.002,605.001.56%140,980
Feb 11, 20262,610.002,640.002,560.002,565.002,565.00-0.77%279,391
Feb 10, 20262,605.002,700.002,580.002,585.002,585.00-0.77%532,874
Feb 9, 20262,590.002,645.002,525.002,605.002,605.001.17%853,285
Feb 6, 20262,340.002,980.002,320.002,575.002,575.009.57%9,036,621
Feb 5, 20262,350.002,375.002,345.002,350.002,350.00-0.42%43,146
Feb 4, 20262,340.002,365.002,330.002,360.002,360.000.64%54,053
Feb 3, 20262,340.002,360.002,335.002,345.002,345.000.43%46,729
Feb 2, 20262,375.002,375.002,335.002,335.002,335.00-1.68%52,082
Jan 30, 20262,370.002,390.002,360.002,375.002,375.00-0.42%41,467
Jan 29, 20262,380.002,400.002,355.002,385.002,385.000.21%55,992
Jan 28, 20262,390.002,400.002,375.002,380.002,380.00-0.42%43,523
Jan 27, 20262,400.002,405.002,370.002,390.002,390.00-0.21%73,562
Jan 26, 20262,360.002,405.002,355.002,395.002,395.001.91%119,931
Jan 23, 20262,330.002,360.002,330.002,350.002,350.000.86%81,063
Jan 22, 20262,320.002,340.002,300.002,330.002,330.000.65%45,943
Jan 21, 20262,345.002,345.002,300.002,315.002,315.00-1.07%29,552
Jan 20, 20262,300.002,340.002,300.002,340.002,340.001.96%41,452
Jan 19, 20262,315.002,315.002,280.002,295.002,295.00-0.86%75,990
Jan 16, 20262,345.002,350.002,300.002,315.002,315.00-1.07%134,796
Jan 15, 20262,360.002,360.002,320.002,340.002,340.00-0.43%46,274
Jan 14, 20262,370.002,370.002,345.002,350.002,350.00-0.63%22,495
Jan 13, 20262,350.002,365.002,330.002,365.002,365.000.64%57,864
Jan 12, 20262,350.002,355.002,330.002,350.002,350.000.64%51,484
Jan 9, 20262,330.002,350.002,320.002,335.002,335.000.21%29,553
Jan 8, 20262,370.002,370.002,305.002,330.002,330.00-1.27%71,338
Jan 7, 20262,395.002,395.002,345.002,360.002,360.00-0.84%40,634
Jan 6, 20262,395.002,395.002,370.002,380.002,380.00-0.63%37,379
Jan 5, 20262,410.002,415.002,385.002,395.002,395.00-0.62%37,598
Jan 2, 20262,435.002,445.002,410.002,410.002,410.00-1.03%20,729
Dec 30, 20252,440.002,450.002,420.002,435.002,435.00-0.20%17,594
Dec 29, 20252,475.002,475.002,440.002,440.002,440.00-1.61%33,812
Dec 26, 20252,470.002,495.002,465.002,480.002,420.000.40%30,322
Dec 24, 20252,470.002,480.002,455.002,470.002,410.24-11,361
Dec 23, 20252,485.002,490.002,460.002,470.002,410.24-0.40%33,424
Dec 22, 20252,470.002,490.002,455.002,480.002,420.000.61%41,143
Dec 19, 20252,480.002,495.002,400.002,465.002,405.36-0.60%39,727
Dec 18, 20252,515.002,515.002,470.002,480.002,420.00-0.80%49,535
Dec 17, 20252,490.002,505.002,480.002,500.002,439.520.60%22,180
Dec 16, 20252,510.002,510.002,475.002,485.002,424.88-0.80%34,324
Dec 15, 20252,495.002,505.002,480.002,505.002,444.40-29,933
Dec 12, 20252,515.002,520.002,475.002,505.002,444.400.20%39,982
Dec 11, 20252,475.002,515.002,460.002,500.002,439.520.81%82,339
Dec 10, 20252,460.002,485.002,460.002,480.002,420.000.40%27,097
Dec 9, 20252,460.002,475.002,445.002,470.002,410.240.41%31,719
Dec 8, 20252,480.002,485.002,450.002,460.002,400.48-0.61%36,178
Dec 5, 20252,435.002,475.002,435.002,475.002,415.121.43%30,918
Dec 4, 20252,450.002,450.002,430.002,440.002,380.97-32,889
Dec 3, 20252,455.002,455.002,435.002,440.002,380.970.21%23,307
Dec 2, 20252,445.002,445.002,420.002,435.002,376.09-0.41%23,851