Sewoo Global Co., Ltd (KRX:013000)
South Korea
· Delayed Price · Currency is KRW 1,111.00
-17.00 (-1.51%)
Last updated: Mar 9, 2026, 2:30 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,126.00 | 1,126.00 | 1,089.00 | 1,110.00 | 1,110.00 | -1.60% | 29,374 |
| Mar 6, 2026 | 1,120.00 | 1,140.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.71% | 60,001 |
| Mar 5, 2026 | 1,051.00 | 1,129.00 | 1,030.00 | 1,120.00 | 1,120.00 | 8.63% | 91,822 |
| Mar 4, 2026 | 1,099.00 | 1,106.00 | 1,021.00 | 1,031.00 | 1,031.00 | -6.87% | 235,631 |
| Mar 3, 2026 | 1,106.00 | 1,116.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.90% | 72,118 |
| Feb 27, 2026 | 1,135.00 | 1,148.00 | 1,087.00 | 1,117.00 | 1,117.00 | -0.80% | 184,836 |
| Feb 26, 2026 | 1,135.00 | 1,148.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.18% | 38,956 |
| Feb 25, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.09% | 46,536 |
| Feb 24, 2026 | 1,166.00 | 1,166.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.74% | 52,418 |
| Feb 23, 2026 | 1,145.00 | 1,159.00 | 1,123.00 | 1,149.00 | 1,149.00 | 1.14% | 67,870 |
| Feb 20, 2026 | 1,135.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.09% | 20,099 |
| Feb 19, 2026 | 1,122.00 | 1,149.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.80% | 30,781 |
| Feb 13, 2026 | 1,140.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,126.00 | -1.23% | 30,030 |
| Feb 12, 2026 | 1,152.00 | 1,152.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.62% | 38,631 |
| Feb 11, 2026 | 1,135.00 | 1,144.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.18% | 17,392 |
| Feb 10, 2026 | 1,124.00 | 1,157.00 | 1,119.00 | 1,135.00 | 1,135.00 | 0.71% | 110,810 |
| Feb 9, 2026 | 1,115.00 | 1,131.00 | 1,114.00 | 1,127.00 | 1,127.00 | 0.71% | 18,490 |
| Feb 6, 2026 | 1,141.00 | 1,144.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.93% | 68,769 |
| Feb 5, 2026 | 1,148.00 | 1,148.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.09% | 54,880 |
| Feb 4, 2026 | 1,166.00 | 1,166.00 | 1,110.00 | 1,142.00 | 1,142.00 | -1.30% | 99,565 |
| Feb 3, 2026 | 1,150.00 | 1,158.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.40% | 41,924 |
| Feb 2, 2026 | 1,149.00 | 1,161.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.72% | 72,011 |
| Jan 30, 2026 | 1,155.00 | 1,167.00 | 1,152.00 | 1,161.00 | 1,161.00 | 0.17% | 56,909 |
| Jan 29, 2026 | 1,172.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,159.00 | -0.77% | 38,468 |
| Jan 28, 2026 | 1,161.00 | 1,169.00 | 1,158.00 | 1,168.00 | 1,168.00 | 0.26% | 84,141 |
| Jan 27, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,165.00 | 1,165.00 | -0.17% | 49,813 |
| Jan 26, 2026 | 1,188.00 | 1,188.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.68% | 62,660 |
| Jan 23, 2026 | 1,176.00 | 1,187.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.09% | 17,293 |
| Jan 22, 2026 | 1,176.00 | 1,190.00 | 1,161.00 | 1,176.00 | 1,176.00 | - | 19,464 |
| Jan 21, 2026 | 1,169.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,176.00 | 0.60% | 52,868 |
| Jan 20, 2026 | 1,161.00 | 1,173.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.69% | 25,598 |
| Jan 19, 2026 | 1,182.00 | 1,182.00 | 1,158.00 | 1,161.00 | 1,161.00 | -1.78% | 29,174 |
| Jan 16, 2026 | 1,185.00 | 1,185.00 | 1,156.00 | 1,182.00 | 1,182.00 | -0.25% | 42,639 |
| Jan 15, 2026 | 1,186.00 | 1,189.00 | 1,167.00 | 1,185.00 | 1,185.00 | -0.17% | 38,089 |
| Jan 14, 2026 | 1,179.00 | 1,187.00 | 1,162.00 | 1,187.00 | 1,187.00 | 0.68% | 50,907 |
| Jan 13, 2026 | 1,188.00 | 1,189.00 | 1,161.00 | 1,179.00 | 1,179.00 | - | 47,610 |
| Jan 12, 2026 | 1,160.00 | 1,180.00 | 1,160.00 | 1,179.00 | 1,179.00 | 0.86% | 20,807 |
| Jan 9, 2026 | 1,162.00 | 1,183.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.60% | 17,222 |
| Jan 8, 2026 | 1,174.00 | 1,174.00 | 1,160.00 | 1,162.00 | 1,162.00 | -0.68% | 30,380 |
| Jan 7, 2026 | 1,195.00 | 1,195.00 | 1,144.00 | 1,170.00 | 1,170.00 | -0.09% | 28,011 |
| Jan 6, 2026 | 1,198.00 | 1,199.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.26% | 13,921 |
| Jan 5, 2026 | 1,189.00 | 1,197.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.17% | 15,023 |
| Jan 2, 2026 | 1,190.00 | 1,190.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.17% | 24,349 |
| Dec 30, 2025 | 1,186.00 | 1,200.00 | 1,176.00 | 1,186.00 | 1,186.00 | 0.08% | 32,345 |
| Dec 29, 2025 | 1,197.00 | 1,199.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 11,702 |
| Dec 26, 2025 | 1,173.00 | 1,196.00 | 1,165.00 | 1,195.00 | 1,165.00 | 1.88% | 20,632 |
| Dec 24, 2025 | 1,171.00 | 1,178.00 | 1,163.00 | 1,173.00 | 1,143.55 | 0.17% | 25,074 |
| Dec 23, 2025 | 1,185.00 | 1,185.00 | 1,160.00 | 1,171.00 | 1,141.60 | - | 18,037 |
| Dec 22, 2025 | 1,176.00 | 1,176.00 | 1,159.00 | 1,171.00 | 1,141.60 | -0.34% | 19,286 |
| Dec 19, 2025 | 1,172.00 | 1,186.00 | 1,170.00 | 1,175.00 | 1,145.50 | -0.59% | 4,674 |
| Dec 18, 2025 | 1,180.00 | 1,199.00 | 1,174.00 | 1,182.00 | 1,152.33 | -0.76% | 8,836 |
| Dec 17, 2025 | 1,196.00 | 1,196.00 | 1,176.00 | 1,191.00 | 1,161.10 | - | 35,490 |
| Dec 16, 2025 | 1,151.00 | 1,191.00 | 1,151.00 | 1,191.00 | 1,161.10 | 0.51% | 44,157 |
| Dec 15, 2025 | 1,177.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,155.25 | 0.68% | 13,171 |
| Dec 12, 2025 | 1,175.00 | 1,188.00 | 1,164.00 | 1,177.00 | 1,147.45 | 1.12% | 25,720 |
| Dec 11, 2025 | 1,181.00 | 1,192.00 | 1,161.00 | 1,164.00 | 1,134.78 | -1.44% | 25,415 |
| Dec 10, 2025 | 1,177.00 | 1,197.00 | 1,177.00 | 1,181.00 | 1,151.35 | -0.59% | 19,989 |
| Dec 9, 2025 | 1,174.00 | 1,194.00 | 1,174.00 | 1,188.00 | 1,158.18 | 0.34% | 22,959 |
| Dec 8, 2025 | 1,180.00 | 1,189.00 | 1,150.00 | 1,184.00 | 1,154.28 | -0.42% | 19,573 |
| Dec 5, 2025 | 1,181.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,159.15 | 0.59% | 21,279 |
| Dec 4, 2025 | 1,178.00 | 1,187.00 | 1,175.00 | 1,182.00 | 1,152.33 | 0.34% | 17,722 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,148.43 | 0.51% | 9,855 |
| Dec 2, 2025 | 1,189.00 | 1,198.00 | 1,171.00 | 1,172.00 | 1,142.58 | -0.51% | 48,435 |
| Dec 1, 2025 | 1,192.00 | 1,192.00 | 1,122.00 | 1,178.00 | 1,148.43 | -0.25% | 52,714 |
| Nov 28, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,181.00 | 1,151.35 | 0.68% | 6,502 |
| Nov 27, 2025 | 1,180.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,143.55 | -0.59% | 12,421 |
| Nov 26, 2025 | 1,175.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,150.38 | 0.43% | 18,657 |
| Nov 25, 2025 | 1,186.00 | 1,186.00 | 1,163.00 | 1,175.00 | 1,145.50 | - | 56,820 |
| Nov 24, 2025 | 1,173.00 | 1,178.00 | 1,111.00 | 1,175.00 | 1,145.50 | 0.17% | 109,460 |
| Nov 21, 2025 | 1,183.00 | 1,196.00 | 1,150.00 | 1,173.00 | 1,143.55 | -1.10% | 44,352 |
| Nov 20, 2025 | 1,183.00 | 1,194.00 | 1,173.00 | 1,186.00 | 1,156.23 | 0.25% | 27,809 |
| Nov 19, 2025 | 1,170.00 | 1,194.00 | 1,165.00 | 1,183.00 | 1,153.30 | 1.11% | 20,602 |
| Nov 18, 2025 | 1,188.00 | 1,230.00 | 1,169.00 | 1,170.00 | 1,140.63 | -0.68% | 34,966 |
| Nov 17, 2025 | 1,178.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,148.43 | - | 28,464 |
| Nov 14, 2025 | 1,169.00 | 1,186.00 | 1,169.00 | 1,178.00 | 1,148.43 | 0.77% | 20,524 |
| Nov 13, 2025 | 1,153.00 | 1,178.00 | 1,153.00 | 1,169.00 | 1,139.65 | 1.39% | 27,819 |
| Nov 12, 2025 | 1,156.00 | 1,174.00 | 1,152.00 | 1,153.00 | 1,124.05 | -0.69% | 24,924 |
| Nov 11, 2025 | 1,160.00 | 1,172.00 | 1,155.00 | 1,161.00 | 1,131.85 | -1.11% | 48,759 |
| Nov 10, 2025 | 1,159.00 | 1,188.00 | 1,159.00 | 1,174.00 | 1,144.53 | 0.09% | 13,858 |
| Nov 7, 2025 | 1,177.00 | 1,177.00 | 1,153.00 | 1,173.00 | 1,143.55 | 0.09% | 56,117 |
| Nov 6, 2025 | 1,160.00 | 1,174.00 | 1,157.00 | 1,172.00 | 1,142.58 | 0.09% | 39,106 |
| Nov 5, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,171.00 | 1,141.60 | -0.68% | 62,614 |
| Nov 4, 2025 | 1,199.00 | 1,199.00 | 1,168.00 | 1,179.00 | 1,149.40 | -0.34% | 90,082 |
| Nov 3, 2025 | 1,225.00 | 1,225.00 | 1,174.00 | 1,183.00 | 1,153.30 | -3.59% | 207,489 |
| Oct 31, 2025 | 1,231.00 | 1,240.00 | 1,201.00 | 1,227.00 | 1,196.20 | 0.57% | 126,356 |
| Oct 30, 2025 | 1,225.00 | 1,245.00 | 1,201.00 | 1,220.00 | 1,189.37 | 0.25% | 353,019 |
| Oct 29, 2025 | 1,206.00 | 1,225.00 | 1,190.00 | 1,217.00 | 1,186.45 | 0.91% | 96,762 |
| Oct 28, 2025 | 1,152.00 | 1,210.00 | 1,149.00 | 1,206.00 | 1,175.72 | 4.24% | 106,988 |
| Oct 27, 2025 | 1,154.00 | 1,160.00 | 1,141.00 | 1,157.00 | 1,127.95 | 0.35% | 63,133 |
| Oct 24, 2025 | 1,181.00 | 1,185.00 | 1,150.00 | 1,153.00 | 1,124.05 | -2.29% | 94,720 |
| Oct 23, 2025 | 1,187.00 | 1,210.00 | 1,164.00 | 1,180.00 | 1,150.38 | -0.67% | 117,855 |
| Oct 22, 2025 | 1,193.00 | 1,230.00 | 1,173.00 | 1,188.00 | 1,158.18 | 0.34% | 158,669 |
| Oct 21, 2025 | 1,181.00 | 1,192.00 | 1,179.00 | 1,184.00 | 1,154.28 | 0.25% | 123,736 |
| Oct 20, 2025 | 1,155.00 | 1,184.00 | 1,153.00 | 1,181.00 | 1,151.35 | 2.25% | 1,570,955 |
| Oct 17, 2025 | 1,144.00 | 1,168.00 | 1,137.00 | 1,155.00 | 1,126.00 | 0.96% | 218,028 |
| Oct 16, 2025 | 1,130.00 | 1,153.00 | 1,130.00 | 1,144.00 | 1,115.28 | 1.24% | 175,092 |
| Oct 15, 2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,130.00 | 1,101.63 | 4.15% | 264,079 |
| Oct 14, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,085.00 | 1,057.76 | -1.36% | 46,521 |
| Oct 13, 2025 | 1,088.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,072.38 | 0.18% | 100,745 |
| Oct 10, 2025 | 1,044.00 | 1,116.00 | 1,044.00 | 1,098.00 | 1,070.44 | 4.57% | 147,142 |