Seowon Co., Ltd. (KRX:021050)
South Korea
· Delayed Price · Currency is KRW 1,051.00
+20.00 (1.94%)
At close: Dec 5, 2025
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,031.00 | 1,034.00 | 1,025.00 | 1,032.00 | - | 0.10% | 14,821 |
| Dec 4, 2025 | 1,048.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 49,888 |
| Dec 3, 2025 | 1,035.00 | 1,042.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.58% | 89,201 |
| Dec 2, 2025 | 1,050.00 | 1,055.00 | 1,031.00 | 1,041.00 | 1,041.00 | - | 127,283 |
| Dec 1, 2025 | 1,039.00 | 1,055.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.39% | 118,090 |
| Nov 28, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 73,313 |
| Nov 27, 2025 | 1,026.00 | 1,032.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.58% | 106,308 |
| Nov 26, 2025 | 1,019.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.59% | 106,122 |
| Nov 25, 2025 | 1,030.00 | 1,034.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 105,790 |
| Nov 24, 2025 | 1,030.00 | 1,038.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.68% | 70,922 |
| Nov 21, 2025 | 1,050.00 | 1,050.00 | 1,021.00 | 1,030.00 | 1,030.00 | -2.28% | 110,838 |
| Nov 20, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.67% | 161,348 |
| Nov 19, 2025 | 1,040.00 | 1,059.00 | 1,037.00 | 1,047.00 | 1,047.00 | -0.19% | 192,609 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,035.00 | 1,049.00 | 1,049.00 | -4.11% | 147,522 |
| Nov 17, 2025 | 1,096.00 | 1,104.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.27% | 30,169 |
| Nov 14, 2025 | 1,088.00 | 1,100.00 | 1,077.00 | 1,097.00 | 1,097.00 | 0.18% | 118,836 |
| Nov 13, 2025 | 1,090.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 59,411 |
| Nov 12, 2025 | 1,076.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.30% | 49,134 |
| Nov 11, 2025 | 1,090.00 | 1,095.00 | 1,064.00 | 1,076.00 | 1,076.00 | -1.10% | 107,369 |
| Nov 10, 2025 | 1,057.00 | 1,088.00 | 1,057.00 | 1,088.00 | 1,088.00 | 1.97% | 65,245 |
| Nov 7, 2025 | 1,075.00 | 1,075.00 | 1,044.00 | 1,067.00 | 1,067.00 | -1.75% | 413,697 |
| Nov 6, 2025 | 1,095.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,086.00 | -0.73% | 252,493 |
| Nov 5, 2025 | 1,100.00 | 1,105.00 | 1,061.00 | 1,094.00 | 1,094.00 | -0.91% | 172,384 |
| Nov 4, 2025 | 1,118.00 | 1,119.00 | 1,094.00 | 1,104.00 | 1,104.00 | -1.25% | 265,504 |
| Nov 3, 2025 | 1,118.00 | 1,133.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.18% | 168,239 |
| Oct 31, 2025 | 1,128.00 | 1,129.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.71% | 198,843 |
| Oct 30, 2025 | 1,140.00 | 1,143.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.53% | 194,891 |
| Oct 29, 2025 | 1,144.00 | 1,144.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.35% | 131,782 |
| Oct 28, 2025 | 1,143.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.44% | 90,729 |
| Oct 27, 2025 | 1,140.00 | 1,144.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.35% | 133,352 |
| Oct 24, 2025 | 1,145.00 | 1,148.00 | 1,128.00 | 1,139.00 | 1,139.00 | -0.18% | 116,010 |
| Oct 23, 2025 | 1,143.00 | 1,150.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.26% | 120,284 |
| Oct 22, 2025 | 1,127.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | 1.51% | 84,886 |
| Oct 21, 2025 | 1,140.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 155,620 |
| Oct 20, 2025 | 1,142.00 | 1,151.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.18% | 99,049 |
| Oct 17, 2025 | 1,167.00 | 1,167.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.23% | 350,866 |
| Oct 16, 2025 | 1,167.00 | 1,168.00 | 1,147.00 | 1,168.00 | 1,168.00 | 0.09% | 159,508 |
| Oct 15, 2025 | 1,146.00 | 1,169.00 | 1,142.00 | 1,167.00 | 1,167.00 | 1.74% | 171,432 |
| Oct 14, 2025 | 1,130.00 | 1,152.00 | 1,128.00 | 1,147.00 | 1,147.00 | 1.68% | 142,317 |
| Oct 13, 2025 | 1,130.00 | 1,139.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.14% | 97,245 |
| Oct 10, 2025 | 1,150.00 | 1,151.00 | 1,131.00 | 1,141.00 | 1,141.00 | 1.06% | 132,213 |
| Oct 2, 2025 | 1,130.00 | 1,136.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.27% | 54,681 |
| Oct 1, 2025 | 1,135.00 | 1,139.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.05% | 57,467 |
| Sep 30, 2025 | 1,156.00 | 1,156.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.56% | 61,089 |
| Sep 29, 2025 | 1,130.00 | 1,156.00 | 1,127.00 | 1,156.00 | 1,156.00 | 2.30% | 83,203 |
| Sep 26, 2025 | 1,143.00 | 1,144.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.14% | 131,289 |
| Sep 25, 2025 | 1,125.00 | 1,164.00 | 1,125.00 | 1,143.00 | 1,143.00 | 1.24% | 138,494 |
| Sep 24, 2025 | 1,143.00 | 1,145.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.40% | 185,590 |
| Sep 23, 2025 | 1,159.00 | 1,159.00 | 1,142.00 | 1,145.00 | 1,145.00 | -1.21% | 176,962 |
| Sep 22, 2025 | 1,165.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.86% | 183,151 |
| Sep 19, 2025 | 1,179.00 | 1,181.00 | 1,167.00 | 1,169.00 | 1,169.00 | -1.10% | 113,281 |
| Sep 18, 2025 | 1,179.00 | 1,189.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.25% | 51,799 |
| Sep 17, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.42% | 79,403 |
| Sep 16, 2025 | 1,200.00 | 1,201.00 | 1,194.00 | 1,196.00 | 1,196.00 | -0.33% | 57,070 |
| Sep 15, 2025 | 1,195.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.17% | 113,259 |
| Sep 12, 2025 | 1,191.00 | 1,205.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.50% | 100,270 |
| Sep 11, 2025 | 1,191.00 | 1,204.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.17% | 120,422 |
| Sep 10, 2025 | 1,181.00 | 1,199.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.42% | 160,486 |
| Sep 9, 2025 | 1,193.00 | 1,193.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.34% | 67,102 |
| Sep 8, 2025 | 1,182.00 | 1,189.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.08% | 67,571 |
| Sep 5, 2025 | 1,182.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.25% | 67,803 |
| Sep 4, 2025 | 1,182.00 | 1,189.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.25% | 58,708 |
| Sep 3, 2025 | 1,175.00 | 1,185.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.34% | 58,537 |
| Sep 2, 2025 | 1,187.00 | 1,187.00 | 1,167.00 | 1,178.00 | 1,178.00 | -0.76% | 121,947 |
| Sep 1, 2025 | 1,168.00 | 1,250.00 | 1,150.00 | 1,187.00 | 1,187.00 | 1.80% | 721,799 |
| Aug 29, 2025 | 1,177.00 | 1,184.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.93% | 125,147 |
| Aug 28, 2025 | 1,180.00 | 1,190.00 | 1,169.00 | 1,177.00 | 1,177.00 | -0.42% | 163,798 |
| Aug 27, 2025 | 1,188.00 | 1,195.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.42% | 110,857 |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,183.00 | 1,187.00 | 1,187.00 | -0.92% | 103,000 |
| Aug 25, 2025 | 1,200.00 | 1,216.00 | 1,191.00 | 1,198.00 | 1,198.00 | - | 111,550 |
| Aug 22, 2025 | 1,200.00 | 1,219.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.17% | 106,778 |
| Aug 21, 2025 | 1,208.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 137,995 |
| Aug 20, 2025 | 1,207.00 | 1,213.00 | 1,184.00 | 1,212.00 | 1,212.00 | -0.16% | 154,856 |
| Aug 19, 2025 | 1,228.00 | 1,243.00 | 1,208.00 | 1,214.00 | 1,214.00 | -1.14% | 140,794 |
| Aug 18, 2025 | 1,240.00 | 1,280.00 | 1,222.00 | 1,228.00 | 1,228.00 | -2.15% | 180,463 |
| Aug 14, 2025 | 1,267.00 | 1,280.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.95% | 114,288 |
| Aug 13, 2025 | 1,274.00 | 1,285.00 | 1,259.00 | 1,267.00 | 1,267.00 | -0.55% | 148,192 |
| Aug 12, 2025 | 1,280.00 | 1,293.00 | 1,270.00 | 1,274.00 | 1,274.00 | - | 87,318 |
| Aug 11, 2025 | 1,275.00 | 1,289.00 | 1,274.00 | 1,274.00 | 1,274.00 | -0.08% | 64,846 |
| Aug 8, 2025 | 1,272.00 | 1,288.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.31% | 120,656 |
| Aug 7, 2025 | 1,292.00 | 1,292.00 | 1,261.00 | 1,271.00 | 1,271.00 | -1.01% | 109,027 |
| Aug 6, 2025 | 1,271.00 | 1,289.00 | 1,245.00 | 1,284.00 | 1,284.00 | 0.94% | 100,040 |
| Aug 5, 2025 | 1,254.00 | 1,278.00 | 1,250.00 | 1,272.00 | 1,272.00 | 1.03% | 142,532 |
| Aug 4, 2025 | 1,242.00 | 1,264.00 | 1,231.00 | 1,259.00 | 1,259.00 | 1.37% | 135,197 |
| Aug 1, 2025 | 1,265.00 | 1,280.00 | 1,231.00 | 1,242.00 | 1,242.00 | -4.17% | 440,402 |
| Jul 31, 2025 | 1,321.00 | 1,331.00 | 1,291.00 | 1,296.00 | 1,296.00 | -3.50% | 555,696 |
| Jul 30, 2025 | 1,363.00 | 1,363.00 | 1,320.00 | 1,343.00 | 1,343.00 | -1.54% | 252,798 |
| Jul 29, 2025 | 1,366.00 | 1,366.00 | 1,319.00 | 1,364.00 | 1,364.00 | -0.44% | 322,834 |
| Jul 28, 2025 | 1,379.00 | 1,386.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.66% | 551,755 |
| Jul 25, 2025 | 1,337.00 | 1,420.00 | 1,308.00 | 1,361.00 | 1,361.00 | 2.48% | 2,226,246 |
| Jul 24, 2025 | 1,329.00 | 1,340.00 | 1,309.00 | 1,328.00 | 1,328.00 | 0.61% | 280,230 |
| Jul 23, 2025 | 1,313.00 | 1,350.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.84% | 303,990 |
| Jul 22, 2025 | 1,330.00 | 1,344.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.83% | 346,865 |
| Jul 21, 2025 | 1,313.00 | 1,326.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.61% | 281,217 |
| Jul 18, 2025 | 1,326.00 | 1,339.00 | 1,301.00 | 1,312.00 | 1,312.00 | -0.98% | 211,906 |
| Jul 17, 2025 | 1,355.00 | 1,355.00 | 1,321.00 | 1,325.00 | 1,325.00 | -1.85% | 269,007 |
| Jul 16, 2025 | 1,365.00 | 1,368.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.75% | 243,710 |
| Jul 15, 2025 | 1,373.00 | 1,377.00 | 1,352.00 | 1,374.00 | 1,374.00 | 0.22% | 155,857 |
| Jul 14, 2025 | 1,369.00 | 1,379.00 | 1,348.00 | 1,371.00 | 1,371.00 | 0.07% | 220,423 |
| Jul 11, 2025 | 1,380.00 | 1,395.00 | 1,363.00 | 1,370.00 | 1,370.00 | -0.80% | 328,129 |