Sewon Co.,Ltd (KOSDAQ:234100)
South Korea
· Delayed Price · Currency is KRW 957.00
-71.00 (-6.91%)
At close: Mar 9, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,001.00 | 1,050.00 | 984.00 | 1,028.00 | 1,028.00 | 0.10% | 507,463 |
| Mar 5, 2026 | 955.00 | 1,031.00 | 955.00 | 1,027.00 | 1,027.00 | 9.49% | 561,090 |
| Mar 4, 2026 | 1,031.00 | 1,072.00 | 922.00 | 938.00 | 938.00 | -12.91% | 2,014,301 |
| Mar 3, 2026 | 1,101.00 | 1,124.00 | 1,077.00 | 1,077.00 | 1,077.00 | -4.86% | 661,374 |
| Feb 27, 2026 | 1,150.00 | 1,169.00 | 1,114.00 | 1,132.00 | 1,132.00 | -2.41% | 634,795 |
| Feb 26, 2026 | 1,211.00 | 1,213.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.17% | 701,986 |
| Feb 25, 2026 | 1,197.00 | 1,245.00 | 1,197.00 | 1,198.00 | 1,198.00 | 0.08% | 1,216,985 |
| Feb 24, 2026 | 1,206.00 | 1,206.00 | 1,181.00 | 1,197.00 | 1,197.00 | -0.75% | 408,095 |
| Feb 23, 2026 | 1,188.00 | 1,207.00 | 1,187.00 | 1,206.00 | 1,206.00 | 1.60% | 571,457 |
| Feb 20, 2026 | 1,189.00 | 1,201.00 | 1,176.00 | 1,187.00 | 1,187.00 | -0.17% | 346,226 |
| Feb 19, 2026 | 1,175.00 | 1,197.00 | 1,162.00 | 1,189.00 | 1,189.00 | 1.54% | 451,176 |
| Feb 13, 2026 | 1,194.00 | 1,241.00 | 1,165.00 | 1,171.00 | 1,171.00 | -2.74% | 644,446 |
| Feb 12, 2026 | 1,199.00 | 1,219.00 | 1,189.00 | 1,204.00 | 1,204.00 | 0.84% | 431,977 |
| Feb 11, 2026 | 1,199.00 | 1,214.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.17% | 313,000 |
| Feb 10, 2026 | 1,204.00 | 1,210.00 | 1,176.00 | 1,192.00 | 1,192.00 | 0.08% | 295,713 |
| Feb 9, 2026 | 1,175.00 | 1,196.00 | 1,168.00 | 1,191.00 | 1,191.00 | 1.62% | 307,328 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,140.00 | 1,172.00 | 1,172.00 | -2.41% | 662,623 |
| Feb 5, 2026 | 1,239.00 | 1,239.00 | 1,197.00 | 1,201.00 | 1,201.00 | -3.07% | 480,535 |
| Feb 4, 2026 | 1,235.00 | 1,243.00 | 1,221.00 | 1,239.00 | 1,239.00 | 0.32% | 298,940 |
| Feb 3, 2026 | 1,204.00 | 1,235.00 | 1,199.00 | 1,235.00 | 1,235.00 | 3.69% | 417,422 |
| Feb 2, 2026 | 1,201.00 | 1,242.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.38% | 1,591,453 |
| Jan 30, 2026 | 1,260.00 | 1,261.00 | 1,207.00 | 1,220.00 | 1,220.00 | -3.10% | 1,141,714 |
| Jan 29, 2026 | 1,246.00 | 1,259.00 | 1,229.00 | 1,259.00 | 1,259.00 | 1.04% | 1,157,472 |
| Jan 28, 2026 | 1,253.00 | 1,272.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.64% | 849,746 |
| Jan 27, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,254.00 | 1,254.00 | -0.87% | 721,662 |
| Jan 26, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,265.00 | - | 766,058 |
| Jan 23, 2026 | 1,277.00 | 1,284.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.55% | 905,430 |
| Jan 22, 2026 | 1,298.00 | 1,347.00 | 1,262.00 | 1,272.00 | 1,272.00 | -0.70% | 1,625,984 |
| Jan 21, 2026 | 1,294.00 | 1,331.00 | 1,256.00 | 1,281.00 | 1,281.00 | -1.00% | 1,616,225 |
| Jan 20, 2026 | 1,341.00 | 1,341.00 | 1,263.00 | 1,294.00 | 1,294.00 | -1.22% | 2,030,971 |
| Jan 19, 2026 | 1,234.00 | 1,439.00 | 1,227.00 | 1,310.00 | 1,310.00 | 6.76% | 15,704,338 |
| Jan 16, 2026 | 1,287.00 | 1,306.00 | 1,225.00 | 1,227.00 | 1,227.00 | -4.29% | 2,544,957 |
| Jan 15, 2026 | 1,257.00 | 1,350.00 | 1,236.00 | 1,282.00 | 1,282.00 | 0.94% | 4,939,486 |
| Jan 14, 2026 | 1,360.00 | 1,360.00 | 1,267.00 | 1,270.00 | 1,270.00 | -7.64% | 3,211,762 |
| Jan 13, 2026 | 1,281.00 | 1,479.00 | 1,281.00 | 1,375.00 | 1,375.00 | 6.84% | 22,870,597 |
| Jan 12, 2026 | 1,287.00 | 1,375.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.63% | 8,454,704 |
| Jan 9, 2026 | 1,352.00 | 1,412.00 | 1,247.00 | 1,279.00 | 1,279.00 | -4.12% | 10,653,799 |
| Jan 8, 2026 | 1,472.00 | 1,579.00 | 1,325.00 | 1,334.00 | 1,334.00 | -3.61% | 42,897,574 |
| Jan 7, 2026 | 1,067.00 | 1,384.00 | 1,052.00 | 1,384.00 | 1,384.00 | 29.95% | 44,520,451 |
| Jan 6, 2026 | 1,071.00 | 1,103.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.56% | 227,230 |
| Jan 5, 2026 | 1,069.00 | 1,088.00 | 1,060.00 | 1,071.00 | 1,071.00 | -0.37% | 110,405 |
| Jan 2, 2026 | 1,040.00 | 1,081.00 | 1,040.00 | 1,075.00 | 1,075.00 | 2.48% | 161,822 |
| Dec 30, 2025 | 1,042.00 | 1,055.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.67% | 112,710 |
| Dec 29, 2025 | 1,037.00 | 1,059.00 | 1,031.00 | 1,042.00 | 1,042.00 | 0.48% | 148,387 |
| Dec 26, 2025 | 1,041.00 | 1,065.00 | 1,034.00 | 1,037.00 | 1,037.00 | -1.80% | 179,756 |
| Dec 24, 2025 | 1,061.00 | 1,067.00 | 1,044.00 | 1,056.00 | 1,056.00 | -0.47% | 145,428 |
| Dec 23, 2025 | 1,094.00 | 1,094.00 | 1,052.00 | 1,061.00 | 1,061.00 | -2.66% | 124,649 |
| Dec 22, 2025 | 1,071.00 | 1,100.00 | 1,071.00 | 1,090.00 | 1,090.00 | 1.77% | 128,149 |
| Dec 19, 2025 | 1,062.00 | 1,078.00 | 1,050.00 | 1,071.00 | 1,071.00 | 0.94% | 102,615 |
| Dec 18, 2025 | 1,092.00 | 1,093.00 | 1,046.00 | 1,061.00 | 1,061.00 | -2.30% | 158,883 |
| Dec 17, 2025 | 1,085.00 | 1,111.00 | 1,066.00 | 1,086.00 | 1,086.00 | 0.56% | 121,318 |
| Dec 16, 2025 | 1,106.00 | 1,113.00 | 1,073.00 | 1,080.00 | 1,080.00 | -2.09% | 130,350 |
| Dec 15, 2025 | 1,127.00 | 1,127.00 | 1,098.00 | 1,103.00 | 1,103.00 | -2.13% | 149,185 |
| Dec 12, 2025 | 1,120.00 | 1,131.00 | 1,112.00 | 1,127.00 | 1,127.00 | 0.63% | 146,045 |
| Dec 11, 2025 | 1,113.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.54% | 157,703 |
| Dec 10, 2025 | 1,122.00 | 1,137.00 | 1,109.00 | 1,114.00 | 1,114.00 | -0.71% | 84,907 |
| Dec 9, 2025 | 1,140.00 | 1,140.00 | 1,115.00 | 1,122.00 | 1,122.00 | -1.58% | 95,002 |
| Dec 8, 2025 | 1,140.00 | 1,144.00 | 1,126.00 | 1,140.00 | 1,140.00 | - | 181,073 |
| Dec 5, 2025 | 1,121.00 | 1,143.00 | 1,113.00 | 1,140.00 | 1,140.00 | 1.69% | 199,691 |
| Dec 4, 2025 | 1,116.00 | 1,135.00 | 1,099.00 | 1,121.00 | 1,121.00 | 0.54% | 187,105 |
| Dec 3, 2025 | 1,110.00 | 1,120.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.72% | 134,997 |
| Dec 2, 2025 | 1,093.00 | 1,114.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.47% | 115,458 |
| Dec 1, 2025 | 1,105.00 | 1,119.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.27% | 182,753 |
| Nov 28, 2025 | 1,049.00 | 1,106.00 | 1,049.00 | 1,105.00 | 1,105.00 | 4.34% | 291,608 |
| Nov 27, 2025 | 1,059.00 | 1,080.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.09% | 115,430 |
| Nov 26, 2025 | 1,034.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,060.00 | 1.63% | 153,883 |
| Nov 25, 2025 | 1,038.00 | 1,054.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.48% | 131,674 |
| Nov 24, 2025 | 1,049.00 | 1,061.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.95% | 92,575 |
| Nov 21, 2025 | 1,064.00 | 1,068.00 | 1,041.00 | 1,048.00 | 1,048.00 | -2.33% | 116,123 |
| Nov 20, 2025 | 1,066.00 | 1,085.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.66% | 124,073 |
| Nov 19, 2025 | 1,053.00 | 1,079.00 | 1,036.00 | 1,066.00 | 1,066.00 | 1.23% | 164,636 |
| Nov 18, 2025 | 1,075.00 | 1,086.00 | 1,038.00 | 1,053.00 | 1,053.00 | -2.59% | 295,855 |
| Nov 17, 2025 | 1,089.00 | 1,096.00 | 1,069.00 | 1,081.00 | 1,081.00 | 0.75% | 149,853 |
| Nov 14, 2025 | 1,084.00 | 1,101.00 | 1,072.00 | 1,073.00 | 1,073.00 | -3.42% | 263,954 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,111.00 | 1,111.00 | -0.27% | 131,431 |
| Nov 12, 2025 | 1,088.00 | 1,120.00 | 1,088.00 | 1,114.00 | 1,114.00 | 1.74% | 189,332 |
| Nov 11, 2025 | 1,108.00 | 1,126.00 | 1,071.00 | 1,095.00 | 1,095.00 | -1.35% | 264,391 |
| Nov 10, 2025 | 1,074.00 | 1,110.00 | 1,074.00 | 1,110.00 | 1,110.00 | 3.35% | 109,152 |
| Nov 7, 2025 | 1,096.00 | 1,100.00 | 1,055.00 | 1,074.00 | 1,074.00 | -2.45% | 529,013 |
| Nov 6, 2025 | 1,121.00 | 1,125.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.45% | 170,993 |
| Nov 5, 2025 | 1,149.00 | 1,149.00 | 1,080.00 | 1,106.00 | 1,106.00 | -2.64% | 426,669 |
| Nov 4, 2025 | 1,147.00 | 1,170.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | 222,108 |
| Nov 3, 2025 | 1,186.00 | 1,188.00 | 1,141.00 | 1,145.00 | 1,145.00 | -3.21% | 482,259 |
| Oct 31, 2025 | 1,200.00 | 1,223.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.59% | 307,150 |
| Oct 30, 2025 | 1,260.00 | 1,283.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | 603,646 |
| Oct 29, 2025 | 1,246.00 | 1,246.00 | 1,214.00 | 1,230.00 | 1,230.00 | -0.57% | 312,655 |
| Oct 28, 2025 | 1,225.00 | 1,245.00 | 1,211.00 | 1,237.00 | 1,237.00 | 0.73% | 417,204 |
| Oct 27, 2025 | 1,235.00 | 1,255.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.49% | 423,560 |
| Oct 24, 2025 | 1,251.00 | 1,266.00 | 1,230.00 | 1,234.00 | 1,234.00 | -1.36% | 536,409 |
| Oct 23, 2025 | 1,290.00 | 1,310.00 | 1,249.00 | 1,251.00 | 1,251.00 | -2.80% | 1,293,557 |
| Oct 22, 2025 | 1,200.00 | 1,340.00 | 1,166.00 | 1,287.00 | 1,287.00 | 7.97% | 7,265,765 |
| Oct 21, 2025 | 1,194.00 | 1,233.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 374,311 |
| Oct 20, 2025 | 1,207.00 | 1,222.00 | 1,189.00 | 1,195.00 | 1,195.00 | -0.91% | 358,069 |
| Oct 17, 2025 | 1,227.00 | 1,243.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.95% | 301,381 |
| Oct 16, 2025 | 1,205.00 | 1,325.00 | 1,205.00 | 1,230.00 | 1,230.00 | 3.89% | 3,029,891 |
| Oct 15, 2025 | 1,185.00 | 1,197.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.08% | 221,625 |
| Oct 14, 2025 | 1,143.00 | 1,221.00 | 1,143.00 | 1,185.00 | 1,185.00 | 2.78% | 388,540 |
| Oct 13, 2025 | 1,133.00 | 1,160.00 | 1,125.00 | 1,153.00 | 1,153.00 | - | 207,303 |
| Oct 10, 2025 | 1,161.00 | 1,167.00 | 1,131.00 | 1,153.00 | 1,153.00 | -1.20% | 308,208 |
| Oct 2, 2025 | 1,175.00 | 1,187.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.68% | 213,096 |