Sewon Co.,Ltd (KOSDAQ:234100)
South Korea
· Delayed Price · Currency is KRW 5,100.00
+130.00 (2.62%)
At close: Apr 28, 2026
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,980.00 | 5,220.00 | 4,980.00 | 5,100.00 | 5,100.00 | 2.62% | 253,367 |
| Apr 27, 2026 | 5,075.00 | 5,105.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.64% | 208,514 |
| Apr 24, 2026 | 5,155.00 | 5,200.00 | 5,055.00 | 5,105.00 | 5,105.00 | -1.07% | 98,489 |
| Apr 23, 2026 | 5,255.00 | 5,310.00 | 5,145.00 | 5,160.00 | 5,160.00 | -1.62% | 90,790 |
| Apr 22, 2026 | 5,250.00 | 5,330.00 | 5,225.00 | 5,245.00 | 5,245.00 | -0.57% | 65,998 |
| Apr 21, 2026 | 5,225.00 | 5,350.00 | 5,225.00 | 5,275.00 | 5,275.00 | -0.57% | 115,032 |
| Apr 20, 2026 | 5,385.00 | 5,435.00 | 5,305.00 | 5,305.00 | 5,305.00 | -1.49% | 51,437 |
| Apr 17, 2026 | 5,370.00 | 5,450.00 | 5,290.00 | 5,385.00 | 5,385.00 | 0.28% | 47,865 |
| Apr 16, 2026 | 5,290.00 | 5,530.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1.51% | 118,691 |
| Apr 15, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.95% | 62,754 |
| Apr 14, 2026 | 5,160.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1.65% | 106,244 |
| Apr 13, 2026 | 5,240.00 | 5,240.00 | 5,080.00 | 5,155.00 | 5,155.00 | -1.72% | 53,869 |
| Apr 10, 2026 | 5,065.00 | 5,275.00 | 5,060.00 | 5,245.00 | 5,245.00 | 3.76% | 77,491 |
| Apr 9, 2026 | 5,065.00 | 5,150.00 | 5,025.00 | 5,055.00 | 5,055.00 | -1.17% | 34,420 |
| Apr 8, 2026 | 5,075.00 | 5,165.00 | 5,055.00 | 5,115.00 | 5,115.00 | 1.89% | 45,706 |
| Apr 7, 2026 | 5,100.00 | 5,125.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.50% | 41,427 |
| Apr 6, 2026 | 5,030.00 | 5,090.00 | 4,960.00 | 4,995.00 | 4,995.00 | -0.99% | 37,762 |
| Apr 3, 2026 | 5,025.00 | 5,100.00 | 4,975.00 | 5,045.00 | 5,045.00 | 0.90% | 43,097 |
| Apr 2, 2026 | 5,235.00 | 5,235.00 | 4,975.00 | 5,000.00 | 5,000.00 | -3.01% | 74,743 |
| Apr 1, 2026 | 5,100.00 | 5,225.00 | 5,100.00 | 5,155.00 | 5,155.00 | 2.38% | 40,209 |
| Mar 31, 2026 | 5,160.00 | 5,200.00 | 5,035.00 | 5,035.00 | 5,035.00 | -1.47% | 64,704 |
| Mar 30, 2026 | 5,165.00 | 5,215.00 | 5,030.00 | 5,110.00 | 5,110.00 | -2.01% | 64,447 |
| Mar 27, 2026 | 5,160.00 | 5,300.00 | 5,105.00 | 5,215.00 | 5,215.00 | -0.86% | 49,523 |
| Mar 26, 2026 | 5,315.00 | 5,345.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.03% | 74,712 |
| Mar 25, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,315.00 | 5,315.00 | 0.09% | 69,354 |
| Mar 24, 2026 | 5,210.00 | 5,725.00 | 5,210.00 | 5,310.00 | 5,310.00 | 5.57% | 318,858 |
| Mar 23, 2026 | 5,165.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -4.28% | 92,174 |
| Mar 20, 2026 | 5,175.00 | 5,310.00 | 5,150.00 | 5,255.00 | 5,255.00 | 2.14% | 74,926 |
| Mar 19, 2026 | 5,255.00 | 5,260.00 | 5,130.00 | 5,145.00 | 5,145.00 | -2.56% | 78,247 |
| Mar 18, 2026 | 5,355.00 | 5,435.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.19% | 112,990 |
| Mar 17, 2026 | 5,355.00 | 5,560.00 | 5,180.00 | 5,290.00 | 5,290.00 | -1.21% | 349,157 |
| Mar 16, 2026 | 5,750.00 | 5,775.00 | 5,350.00 | 5,355.00 | 5,355.00 | -6.79% | 410,622 |
| Mar 13, 2026 | 5,235.00 | 6,225.00 | 5,065.00 | 5,745.00 | 5,745.00 | 8.81% | 3,218,688 |
| Mar 12, 2026 | 5,225.00 | 5,450.00 | 4,985.00 | 5,280.00 | 5,280.00 | 5.92% | 587,437 |
| Mar 11, 2026 | 5,045.00 | 5,150.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.30% | 74,356 |
| Mar 10, 2026 | 4,965.00 | 5,085.00 | 4,945.00 | 5,000.00 | 5,000.00 | 4.49% | 79,327 |
| Mar 9, 2026 | 5,075.00 | 5,075.00 | 4,715.00 | 4,785.00 | 4,785.00 | -6.91% | 130,660 |
| Mar 6, 2026 | 5,005.00 | 5,250.00 | 4,920.00 | 5,140.00 | 5,140.00 | 0.10% | 101,798 |
| Mar 5, 2026 | 4,775.00 | 5,155.00 | 4,775.00 | 5,135.00 | 5,135.00 | 9.49% | 112,220 |
| Mar 4, 2026 | 5,155.00 | 5,360.00 | 4,610.00 | 4,690.00 | 4,690.00 | -12.91% | 404,728 |
| Mar 3, 2026 | 5,505.00 | 5,620.00 | 5,385.00 | 5,385.00 | 5,385.00 | -4.86% | 132,929 |
| Feb 27, 2026 | 5,750.00 | 5,845.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.41% | 127,359 |
| Feb 26, 2026 | 6,055.00 | 6,065.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.17% | 140,397 |
| Feb 25, 2026 | 5,985.00 | 6,225.00 | 5,985.00 | 5,990.00 | 5,990.00 | 0.08% | 244,198 |
| Feb 24, 2026 | 6,030.00 | 6,030.00 | 5,905.00 | 5,985.00 | 5,985.00 | -0.75% | 82,031 |
| Feb 23, 2026 | 5,940.00 | 6,035.00 | 5,935.00 | 6,030.00 | 6,030.00 | 1.60% | 114,291 |
| Feb 20, 2026 | 5,945.00 | 6,005.00 | 5,880.00 | 5,935.00 | 5,935.00 | -0.17% | 70,817 |
| Feb 19, 2026 | 5,875.00 | 5,985.00 | 5,810.00 | 5,945.00 | 5,945.00 | 1.54% | 90,740 |
| Feb 13, 2026 | 5,970.00 | 6,205.00 | 5,825.00 | 5,855.00 | 5,855.00 | -2.74% | 129,459 |
| Feb 12, 2026 | 5,995.00 | 6,095.00 | 5,945.00 | 6,020.00 | 6,020.00 | 0.84% | 86,650 |
| Feb 11, 2026 | 5,995.00 | 6,070.00 | 5,905.00 | 5,970.00 | 5,970.00 | 0.17% | 62,860 |
| Feb 10, 2026 | 6,020.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.08% | 59,142 |
| Feb 9, 2026 | 5,875.00 | 5,980.00 | 5,840.00 | 5,955.00 | 5,955.00 | 1.62% | 62,500 |
| Feb 6, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,860.00 | 5,860.00 | -2.41% | 132,894 |
| Feb 5, 2026 | 6,195.00 | 6,195.00 | 5,985.00 | 6,005.00 | 6,005.00 | -3.07% | 96,107 |
| Feb 4, 2026 | 6,175.00 | 6,215.00 | 6,105.00 | 6,195.00 | 6,195.00 | 0.32% | 60,662 |
| Feb 3, 2026 | 6,020.00 | 6,175.00 | 5,995.00 | 6,175.00 | 6,175.00 | 3.69% | 83,484 |
| Feb 2, 2026 | 6,005.00 | 6,210.00 | 5,950.00 | 5,955.00 | 5,955.00 | -2.38% | 319,721 |
| Jan 30, 2026 | 6,300.00 | 6,305.00 | 6,035.00 | 6,100.00 | 6,100.00 | -3.10% | 228,549 |
| Jan 29, 2026 | 6,230.00 | 6,295.00 | 6,145.00 | 6,295.00 | 6,295.00 | 1.04% | 232,242 |
| Jan 28, 2026 | 6,265.00 | 6,360.00 | 6,225.00 | 6,230.00 | 6,230.00 | -0.64% | 169,949 |
| Jan 27, 2026 | 6,320.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.87% | 144,332 |
| Jan 26, 2026 | 6,350.00 | 6,400.00 | 6,250.00 | 6,325.00 | 6,325.00 | - | 155,579 |
| Jan 23, 2026 | 6,385.00 | 6,420.00 | 6,265.00 | 6,325.00 | 6,325.00 | -0.55% | 184,644 |
| Jan 22, 2026 | 6,490.00 | 6,735.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.70% | 329,328 |
| Jan 21, 2026 | 6,470.00 | 6,655.00 | 6,280.00 | 6,405.00 | 6,405.00 | -1.00% | 323,245 |
| Jan 20, 2026 | 6,705.00 | 6,705.00 | 6,315.00 | 6,470.00 | 6,470.00 | -1.22% | 417,077 |
| Jan 19, 2026 | 6,170.00 | 7,195.00 | 6,135.00 | 6,550.00 | 6,550.00 | 6.76% | 3,151,294 |
| Jan 16, 2026 | 6,435.00 | 6,530.00 | 6,125.00 | 6,135.00 | 6,135.00 | -4.29% | 512,689 |
| Jan 15, 2026 | 6,285.00 | 6,750.00 | 6,180.00 | 6,410.00 | 6,410.00 | 0.94% | 999,838 |
| Jan 14, 2026 | 6,800.00 | 6,800.00 | 6,335.00 | 6,350.00 | 6,350.00 | -7.64% | 645,109 |
| Jan 13, 2026 | 6,405.00 | 7,395.00 | 6,405.00 | 6,875.00 | 6,875.00 | 6.84% | 4,592,268 |
| Jan 12, 2026 | 6,435.00 | 6,875.00 | 6,330.00 | 6,435.00 | 6,435.00 | 0.63% | 1,690,940 |
| Jan 9, 2026 | 6,760.00 | 7,060.00 | 6,235.00 | 6,395.00 | 6,395.00 | -4.12% | 2,149,920 |
| Jan 8, 2026 | 7,360.00 | 7,895.00 | 6,625.00 | 6,670.00 | 6,670.00 | -3.61% | 8,644,444 |
| Jan 7, 2026 | 5,335.00 | 6,920.00 | 5,260.00 | 6,920.00 | 6,920.00 | 29.95% | 8,914,330 |
| Jan 6, 2026 | 5,355.00 | 5,515.00 | 5,320.00 | 5,325.00 | 5,325.00 | -0.56% | 45,911 |
| Jan 5, 2026 | 5,345.00 | 5,440.00 | 5,300.00 | 5,355.00 | 5,355.00 | -0.37% | 22,081 |
| Jan 2, 2026 | 5,200.00 | 5,405.00 | 5,200.00 | 5,375.00 | 5,375.00 | 2.48% | 32,364 |
| Dec 30, 2025 | 5,210.00 | 5,275.00 | 5,185.00 | 5,245.00 | 5,245.00 | 0.67% | 22,542 |
| Dec 29, 2025 | 5,185.00 | 5,295.00 | 5,155.00 | 5,210.00 | 5,210.00 | 0.48% | 29,677 |
| Dec 26, 2025 | 5,205.00 | 5,325.00 | 5,170.00 | 5,185.00 | 5,185.00 | -1.80% | 35,951 |
| Dec 24, 2025 | 5,305.00 | 5,335.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.47% | 29,085 |
| Dec 23, 2025 | 5,470.00 | 5,470.00 | 5,260.00 | 5,305.00 | 5,305.00 | -2.66% | 25,188 |
| Dec 22, 2025 | 5,355.00 | 5,500.00 | 5,355.00 | 5,450.00 | 5,450.00 | 1.77% | 26,099 |
| Dec 19, 2025 | 5,310.00 | 5,390.00 | 5,250.00 | 5,355.00 | 5,355.00 | 0.94% | 20,572 |
| Dec 18, 2025 | 5,460.00 | 5,465.00 | 5,230.00 | 5,305.00 | 5,305.00 | -2.30% | 31,776 |
| Dec 17, 2025 | 5,425.00 | 5,555.00 | 5,330.00 | 5,430.00 | 5,430.00 | 0.56% | 24,280 |
| Dec 16, 2025 | 5,530.00 | 5,565.00 | 5,365.00 | 5,400.00 | 5,400.00 | -2.09% | 26,136 |
| Dec 15, 2025 | 5,635.00 | 5,635.00 | 5,490.00 | 5,515.00 | 5,515.00 | -2.13% | 29,837 |
| Dec 12, 2025 | 5,600.00 | 5,655.00 | 5,560.00 | 5,635.00 | 5,635.00 | 0.63% | 29,329 |
| Dec 11, 2025 | 5,565.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.54% | 31,540 |
| Dec 10, 2025 | 5,610.00 | 5,685.00 | 5,545.00 | 5,570.00 | 5,570.00 | -0.71% | 16,981 |
| Dec 9, 2025 | 5,700.00 | 5,700.00 | 5,575.00 | 5,610.00 | 5,610.00 | -1.58% | 19,000 |
| Dec 8, 2025 | 5,700.00 | 5,720.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 36,214 |
| Dec 5, 2025 | 5,605.00 | 5,715.00 | 5,565.00 | 5,700.00 | 5,700.00 | 1.69% | 40,270 |
| Dec 4, 2025 | 5,580.00 | 5,675.00 | 5,495.00 | 5,605.00 | 5,605.00 | 0.54% | 37,421 |
| Dec 3, 2025 | 5,550.00 | 5,600.00 | 5,515.00 | 5,575.00 | 5,575.00 | 0.72% | 27,157 |
| Dec 2, 2025 | 5,465.00 | 5,570.00 | 5,450.00 | 5,535.00 | 5,535.00 | 1.47% | 23,169 |
| Dec 1, 2025 | 5,525.00 | 5,595.00 | 5,405.00 | 5,455.00 | 5,455.00 | -1.27% | 36,645 |