Sewon Co.,Ltd (KOSDAQ:234100)
South Korea
· Delayed Price · Currency is KRW 1,140.00
+19.00 (1.69%)
At close: Dec 5, 2025
Sewon Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,121.00 | 1,143.00 | 1,113.00 | 1,140.00 | 1,140.00 | 1.69% | 199,691 |
| Dec 4, 2025 | 1,116.00 | 1,135.00 | 1,099.00 | 1,121.00 | 1,121.00 | 0.54% | 187,105 |
| Dec 3, 2025 | 1,110.00 | 1,120.00 | 1,103.00 | 1,115.00 | 1,115.00 | 0.72% | 134,997 |
| Dec 2, 2025 | 1,093.00 | 1,114.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.47% | 115,458 |
| Dec 1, 2025 | 1,105.00 | 1,119.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.27% | 182,753 |
| Nov 28, 2025 | 1,049.00 | 1,106.00 | 1,049.00 | 1,105.00 | 1,105.00 | 4.34% | 291,608 |
| Nov 27, 2025 | 1,059.00 | 1,080.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.09% | 115,430 |
| Nov 26, 2025 | 1,034.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,060.00 | 1.63% | 153,883 |
| Nov 25, 2025 | 1,038.00 | 1,054.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.48% | 131,674 |
| Nov 24, 2025 | 1,049.00 | 1,061.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.95% | 92,575 |
| Nov 21, 2025 | 1,064.00 | 1,068.00 | 1,041.00 | 1,048.00 | 1,048.00 | -2.33% | 116,123 |
| Nov 20, 2025 | 1,066.00 | 1,085.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.66% | 124,073 |
| Nov 19, 2025 | 1,053.00 | 1,079.00 | 1,036.00 | 1,066.00 | 1,066.00 | 1.23% | 164,636 |
| Nov 18, 2025 | 1,075.00 | 1,086.00 | 1,038.00 | 1,053.00 | 1,053.00 | -2.59% | 295,855 |
| Nov 17, 2025 | 1,089.00 | 1,096.00 | 1,069.00 | 1,081.00 | 1,081.00 | 0.75% | 149,853 |
| Nov 14, 2025 | 1,084.00 | 1,101.00 | 1,072.00 | 1,073.00 | 1,073.00 | -3.42% | 263,954 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,097.00 | 1,111.00 | 1,111.00 | -0.27% | 131,431 |
| Nov 12, 2025 | 1,088.00 | 1,120.00 | 1,088.00 | 1,114.00 | 1,114.00 | 1.74% | 189,332 |
| Nov 11, 2025 | 1,108.00 | 1,126.00 | 1,071.00 | 1,095.00 | 1,095.00 | -1.35% | 264,391 |
| Nov 10, 2025 | 1,074.00 | 1,110.00 | 1,074.00 | 1,110.00 | 1,110.00 | 3.35% | 109,152 |
| Nov 7, 2025 | 1,096.00 | 1,100.00 | 1,055.00 | 1,074.00 | 1,074.00 | -2.45% | 529,013 |
| Nov 6, 2025 | 1,121.00 | 1,125.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.45% | 170,993 |
| Nov 5, 2025 | 1,149.00 | 1,149.00 | 1,080.00 | 1,106.00 | 1,106.00 | -2.64% | 426,669 |
| Nov 4, 2025 | 1,147.00 | 1,170.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | 222,108 |
| Nov 3, 2025 | 1,186.00 | 1,188.00 | 1,141.00 | 1,145.00 | 1,145.00 | -3.21% | 482,259 |
| Oct 31, 2025 | 1,200.00 | 1,223.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.59% | 307,150 |
| Oct 30, 2025 | 1,260.00 | 1,283.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | 603,646 |
| Oct 29, 2025 | 1,246.00 | 1,246.00 | 1,214.00 | 1,230.00 | 1,230.00 | -0.57% | 312,655 |
| Oct 28, 2025 | 1,225.00 | 1,245.00 | 1,211.00 | 1,237.00 | 1,237.00 | 0.73% | 417,204 |
| Oct 27, 2025 | 1,235.00 | 1,255.00 | 1,223.00 | 1,228.00 | 1,228.00 | -0.49% | 423,560 |
| Oct 24, 2025 | 1,251.00 | 1,266.00 | 1,230.00 | 1,234.00 | 1,234.00 | -1.36% | 536,409 |
| Oct 23, 2025 | 1,290.00 | 1,310.00 | 1,249.00 | 1,251.00 | 1,251.00 | -2.80% | 1,293,557 |
| Oct 22, 2025 | 1,200.00 | 1,340.00 | 1,166.00 | 1,287.00 | 1,287.00 | 7.97% | 7,265,765 |
| Oct 21, 2025 | 1,194.00 | 1,233.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 374,311 |
| Oct 20, 2025 | 1,207.00 | 1,222.00 | 1,189.00 | 1,195.00 | 1,195.00 | -0.91% | 358,069 |
| Oct 17, 2025 | 1,227.00 | 1,243.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.95% | 301,381 |
| Oct 16, 2025 | 1,205.00 | 1,325.00 | 1,205.00 | 1,230.00 | 1,230.00 | 3.89% | 3,029,891 |
| Oct 15, 2025 | 1,185.00 | 1,197.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.08% | 221,625 |
| Oct 14, 2025 | 1,143.00 | 1,221.00 | 1,143.00 | 1,185.00 | 1,185.00 | 2.78% | 388,540 |
| Oct 13, 2025 | 1,133.00 | 1,160.00 | 1,125.00 | 1,153.00 | 1,153.00 | - | 207,303 |
| Oct 10, 2025 | 1,161.00 | 1,167.00 | 1,131.00 | 1,153.00 | 1,153.00 | -1.20% | 308,208 |
| Oct 2, 2025 | 1,175.00 | 1,187.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.68% | 213,096 |
| Oct 1, 2025 | 1,166.00 | 1,206.00 | 1,166.00 | 1,175.00 | 1,175.00 | - | 162,980 |
| Sep 30, 2025 | 1,186.00 | 1,218.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.67% | 218,925 |
| Sep 29, 2025 | 1,195.00 | 1,200.00 | 1,176.00 | 1,195.00 | 1,195.00 | 0.42% | 161,757 |
| Sep 26, 2025 | 1,225.00 | 1,225.00 | 1,171.00 | 1,190.00 | 1,190.00 | -2.78% | 470,733 |
| Sep 25, 2025 | 1,268.00 | 1,268.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.33% | 171,450 |
| Sep 24, 2025 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.33% | 470,218 |
| Sep 23, 2025 | 1,243.00 | 1,273.00 | 1,243.00 | 1,262.00 | 1,262.00 | 0.64% | 224,631 |
| Sep 22, 2025 | 1,277.00 | 1,288.00 | 1,252.00 | 1,254.00 | 1,254.00 | -1.57% | 342,733 |