SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea
· Delayed Price · Currency is KRW 12,030
0.00 (0.00%)
At close: Dec 5, 2025
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,200.00 | 12,490.00 | 12,030.00 | 12,030.00 | 12,030.00 | -1.39% | 6,339 |
| Dec 3, 2025 | 12,290.00 | 12,310.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 11,067 |
| Dec 2, 2025 | 12,000.00 | 12,490.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2.48% | 8,779 |
| Dec 1, 2025 | 12,100.00 | 12,280.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1.09% | 17,002 |
| Nov 28, 2025 | 11,840.00 | 12,040.00 | 11,750.00 | 11,970.00 | 11,970.00 | 2.31% | 8,234 |
| Nov 27, 2025 | 11,960.00 | 12,240.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.42% | 12,175 |
| Nov 26, 2025 | 12,020.00 | 12,030.00 | 11,800.00 | 11,990.00 | 11,990.00 | -0.25% | 7,620 |
| Nov 25, 2025 | 12,110.00 | 12,300.00 | 11,890.00 | 12,020.00 | 12,020.00 | -1.48% | 11,730 |
| Nov 24, 2025 | 12,290.00 | 12,370.00 | 12,090.00 | 12,200.00 | 12,200.00 | -0.81% | 30,077 |
| Nov 21, 2025 | 12,990.00 | 12,990.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.53% | 15,997 |
| Nov 20, 2025 | 12,970.00 | 13,100.00 | 12,730.00 | 12,750.00 | 12,750.00 | -1.70% | 17,625 |
| Nov 19, 2025 | 12,500.00 | 12,980.00 | 12,100.00 | 12,970.00 | 12,970.00 | 2.69% | 25,255 |
| Nov 18, 2025 | 12,490.00 | 12,660.00 | 12,370.00 | 12,630.00 | 12,630.00 | 1.04% | 12,082 |
| Nov 17, 2025 | 12,470.00 | 12,640.00 | 12,060.00 | 12,500.00 | 12,500.00 | 3.91% | 18,943 |
| Nov 14, 2025 | 12,800.00 | 12,800.00 | 11,920.00 | 12,030.00 | 12,030.00 | -5.20% | 30,197 |
| Nov 13, 2025 | 13,030.00 | 13,030.00 | 12,390.00 | 12,690.00 | 12,690.00 | -1.63% | 14,557 |
| Nov 12, 2025 | 13,420.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | -3.01% | 25,413 |
| Nov 11, 2025 | 11,870.00 | 13,430.00 | 11,780.00 | 13,300.00 | 13,300.00 | 13.00% | 104,853 |
| Nov 10, 2025 | 10,930.00 | 11,900.00 | 10,930.00 | 11,770.00 | 11,770.00 | 8.18% | 38,136 |
| Nov 7, 2025 | 10,920.00 | 10,920.00 | 10,510.00 | 10,880.00 | 10,880.00 | 1.02% | 19,072 |
| Nov 6, 2025 | 10,710.00 | 10,970.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.19% | 6,598 |
| Nov 5, 2025 | 10,760.00 | 10,860.00 | 10,520.00 | 10,750.00 | 10,750.00 | -0.09% | 6,866 |
| Nov 4, 2025 | 10,820.00 | 10,860.00 | 10,690.00 | 10,760.00 | 10,760.00 | -0.09% | 5,398 |
| Nov 3, 2025 | 11,290.00 | 11,300.00 | 10,770.00 | 10,770.00 | 10,770.00 | -4.10% | 21,328 |
| Oct 31, 2025 | 11,100.00 | 11,240.00 | 10,970.00 | 11,230.00 | 11,230.00 | 0.90% | 7,502 |
| Oct 30, 2025 | 11,480.00 | 11,480.00 | 11,020.00 | 11,130.00 | 11,130.00 | 1.37% | 19,632 |
| Oct 29, 2025 | 10,880.00 | 11,300.00 | 10,780.00 | 10,980.00 | 10,980.00 | 0.92% | 18,577 |
| Oct 28, 2025 | 11,480.00 | 11,480.00 | 10,790.00 | 10,880.00 | 10,880.00 | 1.02% | 6,827 |
| Oct 27, 2025 | 10,980.00 | 10,980.00 | 10,770.00 | 10,770.00 | 10,770.00 | -0.65% | 35,073 |
| Oct 24, 2025 | 10,810.00 | 11,020.00 | 10,810.00 | 10,840.00 | 10,840.00 | 0.28% | 10,818 |
| Oct 23, 2025 | 10,950.00 | 11,030.00 | 10,740.00 | 10,810.00 | 10,810.00 | -1.19% | 7,876 |
| Oct 22, 2025 | 11,200.00 | 11,200.00 | 10,640.00 | 10,940.00 | 10,940.00 | 1.67% | 10,356 |
| Oct 21, 2025 | 10,800.00 | 10,830.00 | 10,510.00 | 10,760.00 | 10,760.00 | 0.47% | 14,556 |
| Oct 20, 2025 | 10,910.00 | 10,910.00 | 10,630.00 | 10,710.00 | 10,710.00 | -0.56% | 13,026 |
| Oct 17, 2025 | 11,020.00 | 11,020.00 | 10,770.00 | 10,770.00 | 10,770.00 | -1.37% | 17,303 |
| Oct 16, 2025 | 10,890.00 | 11,100.00 | 10,890.00 | 10,920.00 | 10,920.00 | 0.28% | 9,388 |
| Oct 15, 2025 | 10,740.00 | 10,900.00 | 10,720.00 | 10,890.00 | 10,890.00 | 1.87% | 6,870 |
| Oct 14, 2025 | 10,780.00 | 10,880.00 | 10,640.00 | 10,690.00 | 10,690.00 | -0.83% | 6,415 |
| Oct 13, 2025 | 10,610.00 | 10,810.00 | 10,520.00 | 10,780.00 | 10,780.00 | -1.19% | 9,366 |
| Oct 10, 2025 | 11,120.00 | 11,360.00 | 10,900.00 | 10,910.00 | 10,910.00 | -2.76% | 18,398 |
| Oct 2, 2025 | 10,840.00 | 11,300.00 | 10,820.00 | 11,220.00 | 11,220.00 | 3.51% | 15,511 |
| Oct 1, 2025 | 11,180.00 | 11,260.00 | 10,840.00 | 10,840.00 | 10,840.00 | -3.13% | 20,791 |
| Sep 30, 2025 | 11,490.00 | 11,490.00 | 11,070.00 | 11,190.00 | 11,190.00 | -0.89% | 16,049 |
| Sep 29, 2025 | 10,850.00 | 11,590.00 | 10,760.00 | 11,290.00 | 11,290.00 | 4.06% | 42,097 |
| Sep 26, 2025 | 11,210.00 | 11,210.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.27% | 21,013 |
| Sep 25, 2025 | 11,180.00 | 11,180.00 | 10,900.00 | 10,990.00 | 10,990.00 | -1.70% | 6,035 |
| Sep 24, 2025 | 11,130.00 | 11,230.00 | 11,000.00 | 11,180.00 | 11,180.00 | 0.45% | 10,600 |
| Sep 23, 2025 | 11,320.00 | 11,600.00 | 11,020.00 | 11,130.00 | 11,130.00 | -1.50% | 17,271 |
| Sep 22, 2025 | 10,990.00 | 11,700.00 | 10,990.00 | 11,300.00 | 11,300.00 | 2.82% | 27,069 |
| Sep 19, 2025 | 10,810.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1.67% | 19,190 |
| Sep 18, 2025 | 10,710.00 | 11,010.00 | 10,630.00 | 10,810.00 | 10,810.00 | 1.50% | 16,791 |
| Sep 17, 2025 | 10,540.00 | 10,960.00 | 10,520.00 | 10,650.00 | 10,650.00 | - | 14,816 |
| Sep 16, 2025 | 10,400.00 | 10,980.00 | 10,110.00 | 10,650.00 | 10,650.00 | 6.29% | 61,458 |
| Sep 15, 2025 | 10,440.00 | 10,440.00 | 9,930.00 | 10,020.00 | 10,020.00 | -0.40% | 10,296 |
| Sep 12, 2025 | 10,450.00 | 10,450.00 | 9,950.00 | 10,060.00 | 10,060.00 | 0.10% | 14,375 |
| Sep 11, 2025 | 10,160.00 | 10,180.00 | 10,020.00 | 10,050.00 | 10,050.00 | -1.08% | 6,098 |
| Sep 10, 2025 | 10,110.00 | 10,230.00 | 10,110.00 | 10,160.00 | 10,160.00 | 0.59% | 4,089 |
| Sep 9, 2025 | 9,970.00 | 10,170.00 | 9,970.00 | 10,100.00 | 10,100.00 | 1.00% | 4,590 |
| Sep 8, 2025 | 9,880.00 | 10,070.00 | 9,880.00 | 10,000.00 | 10,000.00 | 0.81% | 11,176 |
| Sep 5, 2025 | 9,880.00 | 10,050.00 | 9,820.00 | 9,920.00 | 9,920.00 | 0.51% | 5,513 |
| Sep 4, 2025 | 9,900.00 | 10,030.00 | 9,810.00 | 9,870.00 | 9,870.00 | 0.92% | 4,476 |
| Sep 3, 2025 | 9,830.00 | 9,830.00 | 9,660.00 | 9,780.00 | 9,780.00 | -0.51% | 15,405 |
| Sep 2, 2025 | 9,970.00 | 9,970.00 | 9,590.00 | 9,830.00 | 9,830.00 | -0.30% | 38,881 |
| Sep 1, 2025 | 10,060.00 | 10,210.00 | 9,820.00 | 9,860.00 | 9,860.00 | -2.38% | 26,935 |
| Aug 29, 2025 | 10,180.00 | 10,480.00 | 10,090.00 | 10,100.00 | 10,100.00 | -0.79% | 12,507 |
| Aug 28, 2025 | 10,260.00 | 10,590.00 | 10,100.00 | 10,180.00 | 10,180.00 | -0.10% | 8,270 |
| Aug 27, 2025 | 10,260.00 | 10,390.00 | 10,170.00 | 10,190.00 | 10,190.00 | -0.59% | 10,015 |
| Aug 26, 2025 | 10,120.00 | 10,330.00 | 10,110.00 | 10,250.00 | 10,250.00 | 0.29% | 10,965 |
| Aug 25, 2025 | 10,550.00 | 10,550.00 | 10,200.00 | 10,220.00 | 10,220.00 | -1.26% | 12,029 |
| Aug 22, 2025 | 10,520.00 | 10,520.00 | 10,320.00 | 10,350.00 | 10,350.00 | -0.48% | 10,451 |
| Aug 21, 2025 | 10,490.00 | 10,530.00 | 10,370.00 | 10,400.00 | 10,400.00 | -0.86% | 10,925 |
| Aug 20, 2025 | 10,390.00 | 10,750.00 | 10,150.00 | 10,490.00 | 10,490.00 | -0.10% | 38,649 |
| Aug 19, 2025 | 10,730.00 | 10,740.00 | 10,360.00 | 10,500.00 | 10,500.00 | -0.19% | 29,693 |
| Aug 18, 2025 | 10,690.00 | 10,820.00 | 10,520.00 | 10,520.00 | 10,520.00 | -1.59% | 44,632 |
| Aug 14, 2025 | 10,700.00 | 10,860.00 | 10,570.00 | 10,690.00 | 10,690.00 | -0.09% | 26,712 |
| Aug 13, 2025 | 10,770.00 | 11,020.00 | 10,620.00 | 10,700.00 | 10,700.00 | -0.83% | 33,383 |
| Aug 12, 2025 | 10,990.00 | 11,020.00 | 10,720.00 | 10,790.00 | 10,790.00 | -0.37% | 52,594 |
| Aug 11, 2025 | 10,760.00 | 10,870.00 | 10,700.00 | 10,830.00 | 10,830.00 | - | 100,109 |
| Aug 8, 2025 | 10,810.00 | 10,970.00 | 10,680.00 | 10,830.00 | 10,830.00 | 0.19% | 16,734 |
| Aug 7, 2025 | 10,790.00 | 10,970.00 | 10,790.00 | 10,810.00 | 10,810.00 | 0.19% | 4,995 |
| Aug 6, 2025 | 11,030.00 | 11,030.00 | 10,520.00 | 10,790.00 | 10,790.00 | 1.51% | 7,221 |
| Aug 5, 2025 | 10,560.00 | 10,740.00 | 10,560.00 | 10,630.00 | 10,630.00 | 0.66% | 13,660 |
| Aug 4, 2025 | 10,300.00 | 10,690.00 | 10,300.00 | 10,560.00 | 10,560.00 | 1.34% | 13,572 |
| Aug 1, 2025 | 10,880.00 | 10,880.00 | 10,280.00 | 10,420.00 | 10,420.00 | -4.23% | 50,991 |
| Jul 31, 2025 | 10,800.00 | 10,990.00 | 10,640.00 | 10,880.00 | 10,880.00 | 1.21% | 9,564 |
| Jul 30, 2025 | 11,010.00 | 11,010.00 | 10,580.00 | 10,750.00 | 10,750.00 | 0.28% | 8,751 |
| Jul 29, 2025 | 10,610.00 | 10,770.00 | 10,410.00 | 10,720.00 | 10,720.00 | 1.04% | 12,144 |
| Jul 28, 2025 | 10,830.00 | 11,010.00 | 10,540.00 | 10,610.00 | 10,610.00 | -2.03% | 24,855 |
| Jul 25, 2025 | 10,990.00 | 11,080.00 | 10,810.00 | 10,830.00 | 10,830.00 | -1.46% | 18,416 |
| Jul 24, 2025 | 11,060.00 | 11,730.00 | 10,960.00 | 10,990.00 | 10,990.00 | -1.43% | 35,597 |
| Jul 23, 2025 | 11,180.00 | 11,370.00 | 10,890.00 | 11,150.00 | 11,150.00 | -0.18% | 25,427 |
| Jul 22, 2025 | 11,550.00 | 11,840.00 | 11,120.00 | 11,170.00 | 11,170.00 | -3.29% | 50,449 |
| Jul 21, 2025 | 11,780.00 | 11,870.00 | 11,550.00 | 11,550.00 | 11,550.00 | -2.70% | 28,985 |
| Jul 18, 2025 | 12,090.00 | 12,140.00 | 11,670.00 | 11,870.00 | 11,870.00 | -0.08% | 19,577 |
| Jul 17, 2025 | 11,940.00 | 12,010.00 | 11,610.00 | 11,880.00 | 11,880.00 | 0.25% | 33,078 |
| Jul 16, 2025 | 12,290.00 | 12,290.00 | 11,850.00 | 11,850.00 | 11,850.00 | -3.58% | 25,071 |
| Jul 15, 2025 | 12,470.00 | 12,470.00 | 12,090.00 | 12,290.00 | 12,290.00 | -0.32% | 27,007 |
| Jul 14, 2025 | 12,330.00 | 12,390.00 | 12,110.00 | 12,330.00 | 12,330.00 | - | 35,775 |
| Jul 11, 2025 | 12,310.00 | 12,500.00 | 12,070.00 | 12,330.00 | 12,330.00 | 0.16% | 38,224 |
| Jul 10, 2025 | 12,030.00 | 12,430.00 | 11,870.00 | 12,310.00 | 12,310.00 | 2.33% | 67,396 |