Sewoo Global Co., Ltd (KRX:013000)
South Korea
· Delayed Price · Currency is KRW 1,238.00
+2.00 (0.16%)
Last updated: Apr 29, 2026, 2:14 PM KST
Sewoo Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,263.00 | 1,263.00 | 1,228.00 | 1,236.00 | 1,236.00 | - | 67,399 |
| Apr 28, 2026 | 1,250.00 | 1,279.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.48% | 152,999 |
| Apr 27, 2026 | 1,229.00 | 1,266.00 | 1,217.00 | 1,242.00 | 1,242.00 | 2.22% | 217,758 |
| Apr 24, 2026 | 1,233.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.46% | 113,172 |
| Apr 23, 2026 | 1,228.00 | 1,243.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.41% | 116,324 |
| Apr 22, 2026 | 1,218.00 | 1,244.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1.32% | 121,530 |
| Apr 21, 2026 | 1,255.00 | 1,255.00 | 1,208.00 | 1,212.00 | 1,212.00 | -3.43% | 204,395 |
| Apr 20, 2026 | 1,280.00 | 1,282.00 | 1,243.00 | 1,255.00 | 1,255.00 | -1.95% | 105,817 |
| Apr 17, 2026 | 1,261.00 | 1,310.00 | 1,253.00 | 1,280.00 | 1,280.00 | 0.23% | 216,358 |
| Apr 16, 2026 | 1,237.00 | 1,290.00 | 1,221.00 | 1,277.00 | 1,277.00 | 3.32% | 163,668 |
| Apr 15, 2026 | 1,253.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,236.00 | -0.64% | 234,750 |
| Apr 14, 2026 | 1,217.00 | 1,266.00 | 1,206.00 | 1,244.00 | 1,244.00 | 1.63% | 161,082 |
| Apr 13, 2026 | 1,226.00 | 1,290.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.16% | 161,117 |
| Apr 10, 2026 | 1,202.00 | 1,229.00 | 1,201.00 | 1,226.00 | 1,226.00 | 2.25% | 113,910 |
| Apr 9, 2026 | 1,220.00 | 1,239.00 | 1,194.00 | 1,199.00 | 1,199.00 | -1.72% | 146,365 |
| Apr 8, 2026 | 1,235.00 | 1,236.00 | 1,192.00 | 1,220.00 | 1,220.00 | -2.79% | 341,060 |
| Apr 7, 2026 | 1,280.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | -1.88% | 549,921 |
| Apr 6, 2026 | 1,217.00 | 1,299.00 | 1,208.00 | 1,279.00 | 1,279.00 | 5.09% | 566,389 |
| Apr 3, 2026 | 1,231.00 | 1,244.00 | 1,206.00 | 1,217.00 | 1,217.00 | -0.90% | 216,843 |
| Apr 2, 2026 | 1,249.00 | 1,317.00 | 1,186.00 | 1,228.00 | 1,228.00 | 1.49% | 925,759 |
| Apr 1, 2026 | 1,207.00 | 1,257.00 | 1,165.00 | 1,210.00 | 1,210.00 | 1.77% | 582,724 |
| Mar 31, 2026 | 1,295.00 | 1,301.00 | 1,188.00 | 1,189.00 | 1,189.00 | -8.19% | 924,321 |
| Mar 30, 2026 | 1,341.00 | 1,400.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.57% | 2,289,527 |
| Mar 27, 2026 | 1,550.00 | 1,561.00 | 1,261.00 | 1,275.00 | 1,275.00 | -13.73% | 5,105,130 |
| Mar 26, 2026 | 1,149.00 | 1,478.00 | 1,127.00 | 1,478.00 | 1,478.00 | 29.99% | 8,650,126 |
| Mar 25, 2026 | 1,165.00 | 1,176.00 | 1,131.00 | 1,137.00 | 1,137.00 | -2.40% | 56,011 |
| Mar 24, 2026 | 1,159.00 | 1,188.00 | 1,121.00 | 1,165.00 | 1,165.00 | -0.43% | 108,400 |
| Mar 23, 2026 | 1,121.00 | 1,190.00 | 1,092.00 | 1,170.00 | 1,170.00 | 4.37% | 175,567 |
| Mar 20, 2026 | 1,129.00 | 1,177.00 | 1,100.00 | 1,121.00 | 1,121.00 | -0.36% | 91,047 |
| Mar 19, 2026 | 1,142.00 | 1,142.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.36% | 12,181 |
| Mar 18, 2026 | 1,126.00 | 1,147.00 | 1,110.00 | 1,121.00 | 1,121.00 | -0.44% | 58,904 |
| Mar 17, 2026 | 1,118.00 | 1,127.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.81% | 44,674 |
| Mar 16, 2026 | 1,165.00 | 1,165.00 | 1,108.00 | 1,117.00 | 1,117.00 | -2.19% | 90,948 |
| Mar 13, 2026 | 1,145.00 | 1,164.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.26% | 3,591 |
| Mar 12, 2026 | 1,162.00 | 1,162.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.53% | 36,690 |
| Mar 11, 2026 | 1,127.00 | 1,160.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.06% | 42,816 |
| Mar 10, 2026 | 1,080.00 | 1,129.00 | 1,080.00 | 1,127.00 | 1,127.00 | 1.53% | 39,420 |
| 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 |