Sewoo Global Co., Ltd (KRX:013000)
South Korea
· Delayed Price · Currency is KRW 1,189.00
+7.00 (0.59%)
At close: Dec 5, 2025
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,181.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,189.00 | 0.59% | 21,279 |
| Dec 4, 2025 | 1,178.00 | 1,187.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.34% | 17,721 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.51% | 9,806 |
| Dec 2, 2025 | 1,189.00 | 1,198.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.51% | 48,435 |
| Dec 1, 2025 | 1,192.00 | 1,192.00 | 1,122.00 | 1,178.00 | 1,178.00 | -0.25% | 52,714 |
| Nov 28, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,181.00 | 0.68% | 6,502 |
| Nov 27, 2025 | 1,180.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.59% | 12,421 |
| Nov 26, 2025 | 1,175.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.43% | 18,637 |
| Nov 25, 2025 | 1,186.00 | 1,186.00 | 1,163.00 | 1,175.00 | 1,175.00 | - | 56,820 |
| Nov 24, 2025 | 1,173.00 | 1,178.00 | 1,111.00 | 1,175.00 | 1,175.00 | 0.17% | 109,454 |
| Nov 21, 2025 | 1,183.00 | 1,196.00 | 1,150.00 | 1,173.00 | 1,173.00 | -1.10% | 44,350 |
| Nov 20, 2025 | 1,183.00 | 1,194.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.25% | 27,709 |
| Nov 19, 2025 | 1,170.00 | 1,194.00 | 1,165.00 | 1,183.00 | 1,183.00 | 1.11% | 20,602 |
| Nov 18, 2025 | 1,188.00 | 1,230.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.68% | 34,966 |
| Nov 17, 2025 | 1,178.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,178.00 | - | 28,464 |
| Nov 14, 2025 | 1,169.00 | 1,186.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.77% | 20,524 |
| Nov 13, 2025 | 1,153.00 | 1,178.00 | 1,153.00 | 1,169.00 | 1,169.00 | 1.39% | 27,819 |
| Nov 12, 2025 | 1,156.00 | 1,174.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.69% | 24,924 |
| Nov 11, 2025 | 1,160.00 | 1,172.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.11% | 48,759 |
| Nov 10, 2025 | 1,159.00 | 1,188.00 | 1,159.00 | 1,174.00 | 1,174.00 | 0.09% | 13,858 |
| Nov 7, 2025 | 1,177.00 | 1,177.00 | 1,153.00 | 1,173.00 | 1,173.00 | 0.09% | 56,117 |
| Nov 6, 2025 | 1,160.00 | 1,174.00 | 1,157.00 | 1,172.00 | 1,172.00 | 0.09% | 39,106 |
| Nov 5, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,171.00 | 1,171.00 | -0.68% | 62,614 |
| Nov 4, 2025 | 1,199.00 | 1,199.00 | 1,168.00 | 1,179.00 | 1,179.00 | -0.34% | 90,082 |
| Nov 3, 2025 | 1,225.00 | 1,225.00 | 1,174.00 | 1,183.00 | 1,183.00 | -3.59% | 207,489 |
| Oct 31, 2025 | 1,231.00 | 1,240.00 | 1,201.00 | 1,227.00 | 1,227.00 | 0.57% | 126,356 |
| Oct 30, 2025 | 1,225.00 | 1,245.00 | 1,201.00 | 1,220.00 | 1,220.00 | 0.25% | 353,019 |
| Oct 29, 2025 | 1,206.00 | 1,225.00 | 1,190.00 | 1,217.00 | 1,217.00 | 0.91% | 96,762 |
| Oct 28, 2025 | 1,152.00 | 1,210.00 | 1,149.00 | 1,206.00 | 1,206.00 | 4.24% | 106,988 |
| Oct 27, 2025 | 1,154.00 | 1,160.00 | 1,141.00 | 1,157.00 | 1,157.00 | 0.35% | 63,133 |
| Oct 24, 2025 | 1,181.00 | 1,185.00 | 1,150.00 | 1,153.00 | 1,153.00 | -2.29% | 94,720 |
| Oct 23, 2025 | 1,187.00 | 1,210.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.67% | 117,855 |
| Oct 22, 2025 | 1,193.00 | 1,230.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.34% | 158,669 |
| Oct 21, 2025 | 1,181.00 | 1,192.00 | 1,179.00 | 1,184.00 | 1,184.00 | 0.25% | 123,736 |
| Oct 20, 2025 | 1,155.00 | 1,184.00 | 1,153.00 | 1,181.00 | 1,181.00 | 2.25% | 1,570,955 |
| Oct 17, 2025 | 1,144.00 | 1,168.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.96% | 218,028 |
| Oct 16, 2025 | 1,130.00 | 1,153.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 175,092 |
| Oct 15, 2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,130.00 | 4.15% | 264,079 |
| Oct 14, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,085.00 | -1.36% | 46,521 |
| Oct 13, 2025 | 1,088.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 0.18% | 100,745 |
| Oct 10, 2025 | 1,044.00 | 1,116.00 | 1,044.00 | 1,098.00 | 1,098.00 | 4.57% | 147,142 |
| Oct 2, 2025 | 1,036.00 | 1,060.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.25% | 26,111 |
| Oct 1, 2025 | 1,048.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.05% | 40,624 |
| Sep 30, 2025 | 1,035.00 | 1,054.00 | 1,035.00 | 1,048.00 | 1,048.00 | 1.06% | 27,580 |
| Sep 29, 2025 | 1,046.00 | 1,091.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.38% | 54,925 |
| Sep 26, 2025 | 1,059.00 | 1,059.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.70% | 62,253 |
| Sep 25, 2025 | 1,068.00 | 1,068.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.38% | 20,892 |
| Sep 24, 2025 | 1,065.00 | 1,078.00 | 1,058.00 | 1,063.00 | 1,063.00 | -0.75% | 32,741 |
| Sep 23, 2025 | 1,075.00 | 1,088.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.37% | 25,239 |
| Sep 22, 2025 | 1,070.00 | 1,090.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.19% | 26,849 |
| Sep 19, 2025 | 1,077.00 | 1,089.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.37% | 31,757 |
| Sep 18, 2025 | 1,079.00 | 1,087.00 | 1,066.00 | 1,077.00 | 1,077.00 | 0.56% | 40,511 |
| Sep 17, 2025 | 1,053.00 | 1,078.00 | 1,052.00 | 1,071.00 | 1,071.00 | 0.85% | 36,024 |
| Sep 16, 2025 | 1,062.00 | 1,080.00 | 1,052.00 | 1,062.00 | 1,062.00 | - | 35,527 |
| Sep 15, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.75% | 21,238 |
| Sep 12, 2025 | 1,067.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.85% | 18,080 |
| Sep 11, 2025 | 1,064.00 | 1,085.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.28% | 53,060 |
| Sep 10, 2025 | 1,070.00 | 1,082.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.56% | 12,683 |
| Sep 9, 2025 | 1,046.00 | 1,075.00 | 1,046.00 | 1,070.00 | 1,070.00 | 2.29% | 38,926 |
| Sep 8, 2025 | 1,051.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.48% | 42,801 |
| Sep 5, 2025 | 1,056.00 | 1,075.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 15,078 |
| Sep 4, 2025 | 1,046.00 | 1,063.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.38% | 23,058 |
| Sep 3, 2025 | 1,033.00 | 1,057.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.26% | 27,033 |
| Sep 2, 2025 | 1,051.00 | 1,058.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.71% | 85,757 |
| Sep 1, 2025 | 1,074.00 | 1,090.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.14% | 25,437 |
| Aug 29, 2025 | 1,081.00 | 1,086.00 | 1,070.00 | 1,074.00 | 1,074.00 | -1.10% | 33,460 |
| Aug 28, 2025 | 1,077.00 | 1,087.00 | 1,072.00 | 1,086.00 | 1,086.00 | 0.84% | 23,450 |
| Aug 27, 2025 | 1,096.00 | 1,096.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.73% | 21,619 |
| Aug 26, 2025 | 1,082.00 | 1,096.00 | 1,071.00 | 1,096.00 | 1,096.00 | 1.29% | 31,305 |
| Aug 25, 2025 | 1,069.00 | 1,091.00 | 1,065.00 | 1,082.00 | 1,082.00 | 1.22% | 51,533 |
| Aug 22, 2025 | 1,071.00 | 1,081.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.19% | 17,569 |
| Aug 21, 2025 | 1,072.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.09% | 16,697 |
| Aug 20, 2025 | 1,077.00 | 1,092.00 | 1,059.00 | 1,072.00 | 1,072.00 | -0.46% | 41,011 |
| Aug 19, 2025 | 1,072.00 | 1,090.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.28% | 21,979 |
| Aug 18, 2025 | 1,110.00 | 1,117.00 | 1,026.00 | 1,074.00 | 1,074.00 | -3.24% | 144,888 |
| Aug 14, 2025 | 1,109.00 | 1,123.00 | 1,106.00 | 1,110.00 | 1,110.00 | 0.09% | 29,348 |
| Aug 13, 2025 | 1,110.00 | 1,124.00 | 1,103.00 | 1,109.00 | 1,109.00 | -0.09% | 19,175 |
| Aug 12, 2025 | 1,105.00 | 1,125.00 | 1,097.00 | 1,110.00 | 1,110.00 | -0.36% | 49,940 |
| Aug 11, 2025 | 1,119.00 | 1,125.00 | 1,106.00 | 1,114.00 | 1,114.00 | -0.45% | 31,843 |
| Aug 8, 2025 | 1,112.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.99% | 39,710 |
| Aug 7, 2025 | 1,102.00 | 1,112.00 | 1,101.00 | 1,108.00 | 1,108.00 | 0.54% | 20,335 |
| Aug 6, 2025 | 1,126.00 | 1,126.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.45% | 50,294 |
| Aug 5, 2025 | 1,104.00 | 1,119.00 | 1,104.00 | 1,107.00 | 1,107.00 | 0.27% | 20,477 |
| Aug 4, 2025 | 1,100.00 | 1,121.00 | 1,095.00 | 1,104.00 | 1,104.00 | 0.18% | 31,171 |
| Aug 1, 2025 | 1,117.00 | 1,117.00 | 1,095.00 | 1,102.00 | 1,102.00 | -0.81% | 92,166 |
| Jul 31, 2025 | 1,121.00 | 1,124.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.27% | 51,865 |
| Jul 30, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.18% | 31,728 |
| Jul 29, 2025 | 1,129.00 | 1,130.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.27% | 25,594 |
| Jul 28, 2025 | 1,128.00 | 1,150.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.80% | 48,682 |
| Jul 25, 2025 | 1,129.00 | 1,159.00 | 1,127.00 | 1,128.00 | 1,128.00 | - | 78,730 |
| Jul 24, 2025 | 1,138.00 | 1,138.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.70% | 51,537 |
| Jul 23, 2025 | 1,137.00 | 1,143.00 | 1,126.00 | 1,136.00 | 1,136.00 | -0.09% | 69,917 |
| Jul 22, 2025 | 1,137.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,137.00 | - | 37,156 |
| Jul 21, 2025 | 1,138.00 | 1,140.00 | 1,130.00 | 1,137.00 | 1,137.00 | -0.09% | 32,982 |
| Jul 18, 2025 | 1,141.00 | 1,141.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.44% | 44,696 |
| Jul 17, 2025 | 1,137.00 | 1,144.00 | 1,118.00 | 1,133.00 | 1,133.00 | -0.35% | 78,288 |
| Jul 16, 2025 | 1,143.00 | 1,143.00 | 1,129.00 | 1,137.00 | 1,137.00 | 0.09% | 21,546 |
| Jul 15, 2025 | 1,140.00 | 1,146.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.35% | 45,486 |
| Jul 14, 2025 | 1,147.00 | 1,150.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.52% | 55,055 |
| Jul 11, 2025 | 1,142.00 | 1,147.00 | 1,134.00 | 1,146.00 | 1,146.00 | 0.53% | 80,042 |