Sewha P&C INC. (KOSDAQ:252500)
South Korea
· Delayed Price · Currency is KRW 803.00
+6.00 (0.75%)
At close: Mar 6, 2026
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 803.00 | 811.00 | 758.00 | 782.00 | 782.00 | -2.62% | 107,038 |
| Mar 6, 2026 | 797.00 | 804.00 | 785.00 | 803.00 | 803.00 | 0.75% | 84,933 |
| Mar 5, 2026 | 745.00 | 813.00 | 745.00 | 797.00 | 797.00 | 8.14% | 291,358 |
| Mar 4, 2026 | 781.00 | 784.00 | 728.00 | 737.00 | 737.00 | -7.18% | 443,710 |
| Mar 3, 2026 | 808.00 | 890.00 | 780.00 | 794.00 | 794.00 | -2.93% | 1,405,083 |
| Feb 27, 2026 | 826.00 | 840.00 | 808.00 | 818.00 | 818.00 | -0.97% | 314,537 |
| Feb 26, 2026 | 828.00 | 836.00 | 809.00 | 826.00 | 826.00 | -0.24% | 305,375 |
| Feb 25, 2026 | 818.00 | 850.00 | 818.00 | 828.00 | 828.00 | 1.60% | 787,451 |
| Feb 24, 2026 | 766.00 | 842.00 | 759.00 | 815.00 | 815.00 | 6.40% | 1,807,389 |
| Feb 23, 2026 | 763.00 | 770.00 | 755.00 | 766.00 | 766.00 | 0.39% | 150,430 |
| Feb 20, 2026 | 759.00 | 770.00 | 750.00 | 763.00 | 763.00 | 0.53% | 197,627 |
| Feb 19, 2026 | 773.00 | 773.00 | 750.00 | 759.00 | 759.00 | -1.94% | 341,575 |
| Feb 13, 2026 | 778.00 | 780.00 | 766.00 | 774.00 | 774.00 | -1.15% | 284,257 |
| Feb 12, 2026 | 786.00 | 790.00 | 781.00 | 783.00 | 783.00 | -0.38% | 165,972 |
| Feb 11, 2026 | 786.00 | 789.00 | 781.00 | 786.00 | 786.00 | 0.13% | 91,462 |
| Feb 10, 2026 | 790.00 | 790.00 | 778.00 | 785.00 | 785.00 | -0.13% | 75,853 |
| Feb 9, 2026 | 779.00 | 789.00 | 779.00 | 786.00 | 786.00 | 0.51% | 86,723 |
| Feb 6, 2026 | 786.00 | 786.00 | 771.00 | 782.00 | 782.00 | -0.64% | 196,936 |
| Feb 5, 2026 | 789.00 | 790.00 | 781.00 | 787.00 | 787.00 | 0.38% | 71,156 |
| Feb 4, 2026 | 792.00 | 792.00 | 777.00 | 784.00 | 784.00 | -1.01% | 179,227 |
| Feb 3, 2026 | 794.00 | 794.00 | 783.00 | 792.00 | 792.00 | -0.25% | 72,306 |
| Feb 2, 2026 | 798.00 | 798.00 | 784.00 | 794.00 | 794.00 | -0.50% | 93,188 |
| Jan 30, 2026 | 800.00 | 800.00 | 787.00 | 798.00 | 798.00 | -0.25% | 82,356 |
| Jan 29, 2026 | 807.00 | 807.00 | 794.00 | 800.00 | 800.00 | -1.23% | 101,166 |
| Jan 28, 2026 | 815.00 | 815.00 | 786.00 | 810.00 | 810.00 | -0.12% | 127,709 |
| Jan 27, 2026 | 802.00 | 815.00 | 794.00 | 811.00 | 811.00 | 0.25% | 92,620 |
| Jan 26, 2026 | 798.00 | 810.00 | 783.00 | 809.00 | 809.00 | 1.38% | 155,879 |
| Jan 23, 2026 | 795.00 | 803.00 | 785.00 | 798.00 | 798.00 | 0.38% | 71,275 |
| Jan 22, 2026 | 802.00 | 809.00 | 785.00 | 795.00 | 795.00 | -0.87% | 135,075 |
| Jan 21, 2026 | 809.00 | 809.00 | 792.00 | 802.00 | 802.00 | -0.25% | 27,716 |
| Jan 20, 2026 | 792.00 | 808.00 | 780.00 | 804.00 | 804.00 | 1.52% | 66,154 |
| Jan 19, 2026 | 796.00 | 798.00 | 778.00 | 792.00 | 792.00 | -0.50% | 89,079 |
| Jan 16, 2026 | 800.00 | 800.00 | 791.00 | 796.00 | 796.00 | -0.50% | 46,152 |
| Jan 15, 2026 | 807.00 | 807.00 | 786.00 | 800.00 | 800.00 | 0.88% | 45,841 |
| Jan 14, 2026 | 798.00 | 808.00 | 790.00 | 793.00 | 793.00 | -0.63% | 28,080 |
| Jan 13, 2026 | 768.00 | 800.00 | 768.00 | 798.00 | 798.00 | 1.40% | 99,382 |
| Jan 12, 2026 | 780.00 | 798.00 | 780.00 | 787.00 | 787.00 | 0.25% | 71,617 |
| Jan 9, 2026 | 784.00 | 787.00 | 777.00 | 785.00 | 785.00 | -0.13% | 67,837 |
| Jan 8, 2026 | 790.00 | 793.00 | 775.00 | 786.00 | 786.00 | -0.51% | 79,575 |
| Jan 7, 2026 | 804.00 | 805.00 | 786.00 | 790.00 | 790.00 | -1.74% | 104,266 |
| Jan 6, 2026 | 802.00 | 809.00 | 800.00 | 804.00 | 804.00 | -0.62% | 45,007 |
| Jan 5, 2026 | 812.00 | 815.00 | 803.00 | 809.00 | 809.00 | -0.37% | 88,420 |
| Jan 2, 2026 | 802.00 | 813.00 | 801.00 | 812.00 | 812.00 | 0.87% | 42,874 |
| Dec 30, 2025 | 802.00 | 806.00 | 800.00 | 805.00 | 805.00 | -0.49% | 56,664 |
| Dec 29, 2025 | 805.00 | 812.00 | 799.00 | 809.00 | 809.00 | -0.61% | 116,834 |
| Dec 26, 2025 | 815.00 | 825.00 | 813.00 | 814.00 | 764.00 | -0.12% | 90,753 |
| Dec 24, 2025 | 824.00 | 824.00 | 810.00 | 815.00 | 764.94 | 0.62% | 34,697 |
| Dec 23, 2025 | 807.00 | 820.00 | 805.00 | 810.00 | 760.25 | -1.34% | 56,134 |
| Dec 22, 2025 | 818.00 | 823.00 | 815.00 | 821.00 | 770.57 | 0.37% | 62,982 |
| Dec 19, 2025 | 814.00 | 823.00 | 808.00 | 818.00 | 767.75 | 0.49% | 51,598 |
| Dec 18, 2025 | 818.00 | 818.00 | 803.00 | 814.00 | 764.00 | 0.62% | 48,701 |
| Dec 17, 2025 | 802.00 | 823.00 | 802.00 | 809.00 | 759.31 | 1.00% | 156,801 |
| Dec 16, 2025 | 811.00 | 812.00 | 801.00 | 801.00 | 751.80 | -1.48% | 46,401 |
| Dec 15, 2025 | 815.00 | 817.00 | 800.00 | 813.00 | 763.06 | 0.12% | 89,988 |
| Dec 12, 2025 | 811.00 | 820.00 | 808.00 | 812.00 | 762.12 | 0.12% | 31,603 |
| Dec 11, 2025 | 801.00 | 817.00 | 799.00 | 811.00 | 761.18 | 0.62% | 61,995 |
| Dec 10, 2025 | 798.00 | 808.00 | 798.00 | 806.00 | 756.49 | 1.51% | 31,833 |
| Dec 9, 2025 | 804.00 | 806.00 | 794.00 | 794.00 | 745.23 | -1.24% | 45,861 |
| Dec 8, 2025 | 805.00 | 816.00 | 799.00 | 804.00 | 754.61 | -0.99% | 45,687 |
| Dec 5, 2025 | 808.00 | 812.00 | 801.00 | 812.00 | 762.12 | 0.50% | 34,434 |
| Dec 4, 2025 | 816.00 | 818.00 | 802.00 | 808.00 | 758.37 | -0.98% | 68,122 |
| Dec 3, 2025 | 830.00 | 830.00 | 810.00 | 816.00 | 765.88 | -1.09% | 43,969 |
| Dec 2, 2025 | 817.00 | 826.00 | 815.00 | 825.00 | 774.32 | - | 19,825 |
| Dec 1, 2025 | 828.00 | 830.00 | 814.00 | 825.00 | 774.32 | -0.36% | 43,590 |
| Nov 28, 2025 | 805.00 | 841.00 | 804.00 | 828.00 | 777.14 | 2.99% | 290,071 |
| Nov 27, 2025 | 808.00 | 809.00 | 798.00 | 804.00 | 754.61 | 0.50% | 38,437 |
| Nov 26, 2025 | 806.00 | 814.00 | 783.00 | 800.00 | 750.86 | -0.25% | 64,527 |
| Nov 25, 2025 | 809.00 | 819.00 | 797.00 | 802.00 | 752.74 | -1.84% | 84,410 |
| Nov 24, 2025 | 830.00 | 830.00 | 812.00 | 817.00 | 766.82 | -0.12% | 20,622 |
| Nov 21, 2025 | 815.00 | 829.00 | 809.00 | 818.00 | 767.75 | -0.49% | 58,580 |
| Nov 20, 2025 | 807.00 | 828.00 | 807.00 | 822.00 | 771.51 | 0.74% | 49,412 |
| Nov 19, 2025 | 800.00 | 820.00 | 800.00 | 816.00 | 765.88 | 1.24% | 54,330 |
| Nov 18, 2025 | 815.00 | 831.00 | 800.00 | 806.00 | 756.49 | -0.49% | 95,534 |
| Nov 17, 2025 | 819.00 | 828.00 | 805.00 | 810.00 | 760.25 | -1.10% | 67,414 |
| Nov 14, 2025 | 809.00 | 820.00 | 809.00 | 819.00 | 768.69 | 0.86% | 165,155 |
| Nov 13, 2025 | 808.00 | 816.00 | 806.00 | 812.00 | 762.12 | 0.50% | 145,187 |
| Nov 12, 2025 | 808.00 | 870.00 | 797.00 | 808.00 | 758.37 | - | 852,343 |
| Nov 11, 2025 | 814.00 | 814.00 | 802.00 | 808.00 | 758.37 | 0.62% | 57,616 |
| Nov 10, 2025 | 795.00 | 810.00 | 782.00 | 803.00 | 753.68 | 2.69% | 68,586 |
| Nov 7, 2025 | 783.00 | 806.00 | 781.00 | 782.00 | 733.97 | -0.89% | 250,720 |
| Nov 6, 2025 | 785.00 | 798.00 | 784.00 | 789.00 | 740.54 | 0.64% | 99,255 |
| Nov 5, 2025 | 797.00 | 797.00 | 774.00 | 784.00 | 735.84 | -1.63% | 170,929 |
| Nov 4, 2025 | 789.00 | 798.00 | 789.00 | 797.00 | 748.04 | -0.25% | 59,662 |
| Nov 3, 2025 | 810.00 | 817.00 | 796.00 | 799.00 | 749.92 | -1.96% | 174,286 |
| Oct 31, 2025 | 824.00 | 827.00 | 800.00 | 815.00 | 764.94 | -0.73% | 121,685 |
| Oct 30, 2025 | 823.00 | 844.00 | 810.00 | 821.00 | 770.57 | 0.74% | 334,813 |
| Oct 29, 2025 | 833.00 | 833.00 | 815.00 | 815.00 | 764.94 | -1.69% | 146,888 |
| Oct 28, 2025 | 835.00 | 845.00 | 829.00 | 829.00 | 778.08 | -0.60% | 53,204 |
| Oct 27, 2025 | 842.00 | 843.00 | 828.00 | 834.00 | 782.77 | -0.83% | 103,314 |
| Oct 24, 2025 | 841.00 | 841.00 | 827.00 | 841.00 | 789.34 | -0.24% | 154,090 |
| Oct 23, 2025 | 838.00 | 843.00 | 828.00 | 843.00 | 791.22 | 1.20% | 150,075 |
| Oct 22, 2025 | 835.00 | 835.00 | 820.00 | 833.00 | 781.83 | -0.24% | 154,012 |
| Oct 21, 2025 | 840.00 | 846.00 | 830.00 | 835.00 | 783.71 | -0.60% | 141,043 |
| Oct 20, 2025 | 846.00 | 860.00 | 838.00 | 840.00 | 788.40 | -0.71% | 156,457 |
| Oct 17, 2025 | 850.00 | 858.00 | 839.00 | 846.00 | 794.03 | -0.47% | 162,758 |
| Oct 16, 2025 | 857.00 | 860.00 | 848.00 | 850.00 | 797.79 | -0.82% | 126,978 |
| Oct 15, 2025 | 851.00 | 867.00 | 845.00 | 857.00 | 804.36 | 0.82% | 132,185 |
| Oct 14, 2025 | 866.00 | 867.00 | 840.00 | 850.00 | 797.79 | -0.70% | 168,984 |
| Oct 13, 2025 | 850.00 | 856.00 | 843.00 | 856.00 | 803.42 | -1.15% | 155,048 |
| Oct 10, 2025 | 893.00 | 893.00 | 860.00 | 866.00 | 812.81 | -3.02% | 266,875 |