SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea
· Delayed Price · Currency is KRW 14,530
-1,530 (-9.53%)
Last updated: Mar 9, 2026, 2:45 PM KST
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,510.00 | 15,790.00 | 14,380.00 | 14,470.00 | 14,470.00 | -9.90% | 42,323 |
| Mar 6, 2026 | 16,800.00 | 16,870.00 | 15,580.00 | 16,060.00 | 16,060.00 | -1.65% | 17,523 |
| Mar 5, 2026 | 15,360.00 | 16,630.00 | 15,340.00 | 16,330.00 | 16,330.00 | 12.00% | 17,729 |
| Mar 4, 2026 | 16,420.00 | 16,420.00 | 14,580.00 | 14,580.00 | 14,580.00 | -11.90% | 42,460 |
| Mar 3, 2026 | 16,000.00 | 17,060.00 | 15,990.00 | 16,550.00 | 16,550.00 | -0.42% | 23,620 |
| Feb 27, 2026 | 17,250.00 | 17,820.00 | 16,530.00 | 16,620.00 | 16,620.00 | -3.65% | 52,492 |
| Feb 26, 2026 | 16,000.00 | 17,520.00 | 15,700.00 | 17,250.00 | 17,250.00 | 8.22% | 58,857 |
| Feb 25, 2026 | 15,040.00 | 15,980.00 | 14,890.00 | 15,940.00 | 15,940.00 | 5.98% | 18,879 |
| Feb 24, 2026 | 15,390.00 | 15,390.00 | 14,700.00 | 15,040.00 | 15,040.00 | -0.86% | 16,046 |
| Feb 23, 2026 | 15,000.00 | 15,590.00 | 14,910.00 | 15,170.00 | 15,170.00 | 1.27% | 27,707 |
| Feb 20, 2026 | 15,370.00 | 15,370.00 | 14,900.00 | 14,980.00 | 14,980.00 | -2.54% | 16,420 |
| Feb 19, 2026 | 14,260.00 | 15,400.00 | 14,170.00 | 15,370.00 | 15,370.00 | 9.01% | 21,598 |
| Feb 13, 2026 | 14,390.00 | 15,050.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 15,452 |
| Feb 12, 2026 | 13,790.00 | 14,560.00 | 13,790.00 | 14,500.00 | 14,500.00 | 4.32% | 10,524 |
| Feb 11, 2026 | 14,490.00 | 14,490.00 | 13,660.00 | 13,900.00 | 13,900.00 | -4.07% | 27,288 |
| Feb 10, 2026 | 12,880.00 | 14,490.00 | 12,880.00 | 14,490.00 | 14,490.00 | 11.63% | 47,535 |
| Feb 9, 2026 | 12,980.00 | 13,610.00 | 12,980.00 | 12,980.00 | 12,980.00 | 1.01% | 13,743 |
| Feb 6, 2026 | 13,670.00 | 13,680.00 | 12,600.00 | 12,850.00 | 12,850.00 | -3.82% | 24,508 |
| Feb 5, 2026 | 13,130.00 | 13,940.00 | 13,090.00 | 13,360.00 | 13,360.00 | 1.83% | 35,294 |
| Feb 4, 2026 | 12,830.00 | 13,170.00 | 12,810.00 | 13,120.00 | 13,120.00 | 2.18% | 12,798 |
| Feb 3, 2026 | 12,790.00 | 12,890.00 | 12,580.00 | 12,840.00 | 12,840.00 | 2.31% | 10,133 |
| Feb 2, 2026 | 13,090.00 | 13,090.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.41% | 22,851 |
| Jan 30, 2026 | 12,980.00 | 13,000.00 | 12,600.00 | 12,860.00 | 12,860.00 | -0.92% | 27,566 |
| Jan 29, 2026 | 12,740.00 | 12,980.00 | 12,490.00 | 12,980.00 | 12,980.00 | 1.88% | 27,831 |
| Jan 28, 2026 | 12,710.00 | 12,860.00 | 12,540.00 | 12,740.00 | 12,740.00 | 0.24% | 18,904 |
| Jan 27, 2026 | 12,840.00 | 12,850.00 | 12,700.00 | 12,710.00 | 12,710.00 | -1.01% | 10,422 |
| Jan 26, 2026 | 12,580.00 | 12,870.00 | 12,500.00 | 12,840.00 | 12,840.00 | 2.07% | 18,059 |
| Jan 23, 2026 | 12,510.00 | 12,780.00 | 12,450.00 | 12,580.00 | 12,580.00 | 0.72% | 21,245 |
| Jan 22, 2026 | 12,760.00 | 12,850.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.96% | 10,484 |
| Jan 21, 2026 | 12,450.00 | 12,900.00 | 11,800.00 | 12,740.00 | 12,740.00 | 2.33% | 27,321 |
| Jan 20, 2026 | 12,440.00 | 12,600.00 | 12,070.00 | 12,450.00 | 12,450.00 | 1.06% | 16,731 |
| Jan 19, 2026 | 12,040.00 | 12,850.00 | 11,870.00 | 12,320.00 | 12,320.00 | 2.41% | 30,970 |
| Jan 16, 2026 | 11,820.00 | 12,490.00 | 11,650.00 | 12,030.00 | 12,030.00 | 2.47% | 20,920 |
| Jan 15, 2026 | 11,790.00 | 11,870.00 | 11,610.00 | 11,740.00 | 11,740.00 | -0.42% | 15,733 |
| Jan 14, 2026 | 11,840.00 | 11,890.00 | 11,640.00 | 11,790.00 | 11,790.00 | -0.42% | 8,207 |
| Jan 13, 2026 | 11,830.00 | 11,840.00 | 11,510.00 | 11,840.00 | 11,840.00 | 2.25% | 14,657 |
| Jan 12, 2026 | 11,460.00 | 11,730.00 | 11,460.00 | 11,580.00 | 11,580.00 | 1.05% | 15,439 |
| Jan 9, 2026 | 11,470.00 | 11,590.00 | 11,190.00 | 11,460.00 | 11,460.00 | 0.97% | 12,932 |
| Jan 8, 2026 | 11,480.00 | 13,490.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.13% | 174,593 |
| Jan 7, 2026 | 11,320.00 | 11,630.00 | 11,290.00 | 11,480.00 | 11,480.00 | 0.79% | 8,624 |
| Jan 6, 2026 | 11,460.00 | 11,460.00 | 11,270.00 | 11,390.00 | 11,390.00 | 0.09% | 13,508 |
| Jan 5, 2026 | 11,670.00 | 11,670.00 | 11,360.00 | 11,380.00 | 11,380.00 | -1.13% | 23,934 |
| Jan 2, 2026 | 11,640.00 | 11,760.00 | 11,500.00 | 11,510.00 | 11,510.00 | -1.62% | 44,274 |
| Dec 30, 2025 | 11,710.00 | 11,820.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 6,921 |
| Dec 29, 2025 | 11,570.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,650.00 | - | 7,459 |
| Dec 26, 2025 | 11,980.00 | 11,980.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 6,867 |
| Dec 24, 2025 | 11,760.00 | 11,980.00 | 11,590.00 | 11,700.00 | 11,700.00 | - | 17,012 |
| Dec 23, 2025 | 12,390.00 | 12,390.00 | 11,660.00 | 11,700.00 | 11,700.00 | -2.26% | 15,929 |
| Dec 22, 2025 | 12,180.00 | 12,180.00 | 11,870.00 | 11,970.00 | 11,970.00 | -1.72% | 42,299 |
| Dec 19, 2025 | 11,930.00 | 12,390.00 | 11,880.00 | 12,180.00 | 12,180.00 | 2.10% | 19,946 |
| Dec 18, 2025 | 12,210.00 | 12,210.00 | 11,930.00 | 11,930.00 | 11,930.00 | -2.29% | 37,533 |
| Dec 17, 2025 | 12,210.00 | 12,330.00 | 12,050.00 | 12,210.00 | 12,210.00 | - | 11,471 |
| Dec 16, 2025 | 12,600.00 | 12,910.00 | 12,160.00 | 12,210.00 | 12,210.00 | -0.73% | 12,894 |
| Dec 15, 2025 | 11,650.00 | 12,610.00 | 11,610.00 | 12,300.00 | 12,300.00 | 4.06% | 46,073 |
| Dec 12, 2025 | 11,980.00 | 11,980.00 | 11,730.00 | 11,820.00 | 11,820.00 | 0.42% | 24,128 |
| Dec 11, 2025 | 12,030.00 | 12,030.00 | 11,590.00 | 11,770.00 | 11,770.00 | 0.77% | 20,558 |
| Dec 10, 2025 | 11,760.00 | 12,070.00 | 11,630.00 | 11,680.00 | 11,680.00 | -0.60% | 6,322 |
| Dec 9, 2025 | 11,690.00 | 11,780.00 | 11,480.00 | 11,750.00 | 11,750.00 | 0.51% | 27,026 |
| Dec 8, 2025 | 12,030.00 | 12,030.00 | 11,690.00 | 11,690.00 | 11,690.00 | -2.83% | 16,905 |
| Dec 5, 2025 | 12,030.00 | 12,180.00 | 11,890.00 | 12,030.00 | 12,030.00 | - | 20,810 |
| 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 |