SEWON Precision Industry Co., Ltd. (KRX:021820)
South Korea
· Delayed Price · Currency is KRW 15,610
-60 (-0.38%)
Last updated: Apr 29, 2026, 2:30 PM KST
SEWON Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,050.00 | 16,050.00 | 15,300.00 | 15,610.00 | 15,610.00 | -0.38% | 6,746 |
| Apr 28, 2026 | 15,600.00 | 16,320.00 | 15,230.00 | 15,670.00 | 15,670.00 | 1.69% | 12,278 |
| Apr 27, 2026 | 15,190.00 | 15,750.00 | 15,190.00 | 15,410.00 | 15,410.00 | 1.45% | 10,713 |
| Apr 24, 2026 | 14,880.00 | 15,250.00 | 14,880.00 | 15,190.00 | 15,190.00 | 1.33% | 4,732 |
| Apr 23, 2026 | 15,090.00 | 15,260.00 | 14,820.00 | 14,990.00 | 14,990.00 | 0.81% | 8,197 |
| Apr 22, 2026 | 15,220.00 | 15,220.00 | 14,480.00 | 14,870.00 | 14,870.00 | 0.41% | 11,191 |
| Apr 21, 2026 | 15,320.00 | 15,320.00 | 14,540.00 | 14,810.00 | 14,810.00 | -0.47% | 32,318 |
| Apr 20, 2026 | 15,250.00 | 15,290.00 | 14,800.00 | 14,880.00 | 14,880.00 | -1.52% | 8,477 |
| Apr 17, 2026 | 15,030.00 | 15,130.00 | 14,810.00 | 15,110.00 | 15,110.00 | 1.21% | 6,683 |
| Apr 16, 2026 | 15,090.00 | 15,460.00 | 14,730.00 | 14,930.00 | 14,930.00 | -1.06% | 19,155 |
| Apr 15, 2026 | 15,720.00 | 15,720.00 | 14,810.00 | 15,090.00 | 15,090.00 | -2.58% | 17,597 |
| Apr 14, 2026 | 14,710.00 | 15,490.00 | 14,380.00 | 15,490.00 | 15,490.00 | 8.40% | 19,145 |
| Apr 13, 2026 | 14,070.00 | 14,690.00 | 14,070.00 | 14,290.00 | 14,290.00 | -2.32% | 6,504 |
| Apr 10, 2026 | 14,210.00 | 14,800.00 | 14,210.00 | 14,630.00 | 14,630.00 | 2.96% | 8,075 |
| Apr 9, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,210.00 | 14,210.00 | -2.07% | 10,684 |
| Apr 8, 2026 | 14,300.00 | 14,730.00 | 14,110.00 | 14,510.00 | 14,510.00 | 3.20% | 10,339 |
| Apr 7, 2026 | 14,520.00 | 14,520.00 | 13,910.00 | 14,060.00 | 14,060.00 | -0.28% | 11,150 |
| Apr 6, 2026 | 14,090.00 | 14,590.00 | 14,030.00 | 14,100.00 | 14,100.00 | -0.63% | 15,060 |
| Apr 3, 2026 | 14,590.00 | 14,860.00 | 14,100.00 | 14,190.00 | 14,190.00 | 1.00% | 8,764 |
| Apr 2, 2026 | 15,100.00 | 15,480.00 | 13,910.00 | 14,050.00 | 14,050.00 | -5.58% | 29,832 |
| Apr 1, 2026 | 14,200.00 | 15,140.00 | 14,200.00 | 14,880.00 | 14,880.00 | 7.51% | 10,546 |
| Mar 31, 2026 | 14,900.00 | 14,900.00 | 13,810.00 | 13,840.00 | 13,840.00 | -5.08% | 9,326 |
| Mar 30, 2026 | 14,710.00 | 14,960.00 | 13,780.00 | 14,580.00 | 14,580.00 | -3.70% | 13,561 |
| Mar 27, 2026 | 16,040.00 | 16,040.00 | 14,970.00 | 15,140.00 | 15,140.00 | -1.24% | 9,810 |
| Mar 26, 2026 | 16,230.00 | 16,250.00 | 15,250.00 | 15,330.00 | 15,330.00 | -5.95% | 16,023 |
| Mar 25, 2026 | 16,800.00 | 17,050.00 | 16,230.00 | 16,300.00 | 16,300.00 | -0.18% | 6,682 |
| Mar 24, 2026 | 16,800.00 | 16,800.00 | 16,210.00 | 16,330.00 | 16,330.00 | 0.74% | 22,926 |
| Mar 23, 2026 | 16,940.00 | 17,130.00 | 16,210.00 | 16,210.00 | 16,210.00 | -6.73% | 18,240 |
| Mar 20, 2026 | 16,400.00 | 17,430.00 | 16,020.00 | 17,380.00 | 17,380.00 | 6.04% | 25,885 |
| Mar 19, 2026 | 15,740.00 | 16,940.00 | 15,740.00 | 16,390.00 | 16,390.00 | 3.08% | 21,752 |
| Mar 18, 2026 | 15,600.00 | 16,690.00 | 15,560.00 | 15,900.00 | 15,900.00 | 2.19% | 21,653 |
| Mar 17, 2026 | 16,690.00 | 16,690.00 | 15,460.00 | 15,560.00 | 15,560.00 | -4.31% | 20,429 |
| Mar 16, 2026 | 16,020.00 | 16,600.00 | 15,670.00 | 16,260.00 | 16,260.00 | 1.50% | 24,558 |
| Mar 13, 2026 | 16,360.00 | 16,990.00 | 15,720.00 | 16,020.00 | 16,020.00 | -5.43% | 22,649 |
| Mar 12, 2026 | 16,380.00 | 16,940.00 | 15,950.00 | 16,940.00 | 16,940.00 | 6.41% | 33,189 |
| Mar 11, 2026 | 15,780.00 | 17,000.00 | 15,460.00 | 15,920.00 | 15,920.00 | 3.11% | 33,074 |
| Mar 10, 2026 | 14,690.00 | 15,560.00 | 14,500.00 | 15,440.00 | 15,440.00 | 6.70% | 30,577 |
| 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 |