Sewha P&C INC. (KOSDAQ:252500)
South Korea
· Delayed Price · Currency is KRW 812.00
+4.00 (0.50%)
At close: Dec 5, 2025
Sewha P&C INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 808.00 | 812.00 | 801.00 | 812.00 | 812.00 | 0.50% | 34,433 |
| Dec 4, 2025 | 816.00 | 818.00 | 802.00 | 808.00 | 808.00 | -0.98% | 68,122 |
| Dec 3, 2025 | 830.00 | 830.00 | 810.00 | 816.00 | 816.00 | -1.09% | 43,969 |
| Dec 2, 2025 | 817.00 | 826.00 | 815.00 | 825.00 | 825.00 | - | 19,814 |
| Dec 1, 2025 | 828.00 | 830.00 | 814.00 | 825.00 | 825.00 | -0.36% | 43,590 |
| Nov 28, 2025 | 805.00 | 841.00 | 804.00 | 828.00 | 828.00 | 2.99% | 290,071 |
| Nov 27, 2025 | 808.00 | 809.00 | 798.00 | 804.00 | 804.00 | 0.50% | 22,293 |
| Nov 26, 2025 | 806.00 | 814.00 | 783.00 | 800.00 | 800.00 | -0.25% | 64,424 |
| Nov 25, 2025 | 809.00 | 819.00 | 797.00 | 802.00 | 802.00 | -1.84% | 84,410 |
| Nov 24, 2025 | 830.00 | 830.00 | 812.00 | 817.00 | 817.00 | -0.12% | 20,532 |
| Nov 21, 2025 | 815.00 | 829.00 | 809.00 | 818.00 | 818.00 | -0.49% | 58,565 |
| Nov 20, 2025 | 807.00 | 828.00 | 807.00 | 822.00 | 822.00 | 0.74% | 49,412 |
| Nov 19, 2025 | 800.00 | 820.00 | 800.00 | 816.00 | 816.00 | 1.24% | 54,330 |
| Nov 18, 2025 | 815.00 | 831.00 | 800.00 | 806.00 | 806.00 | -0.49% | 95,534 |
| Nov 17, 2025 | 819.00 | 828.00 | 805.00 | 810.00 | 810.00 | -1.10% | 67,414 |
| Nov 14, 2025 | 809.00 | 820.00 | 809.00 | 819.00 | 819.00 | 0.86% | 165,155 |
| Nov 13, 2025 | 808.00 | 816.00 | 806.00 | 812.00 | 812.00 | 0.50% | 145,187 |
| Nov 12, 2025 | 808.00 | 870.00 | 797.00 | 808.00 | 808.00 | - | 852,343 |
| Nov 11, 2025 | 814.00 | 814.00 | 802.00 | 808.00 | 808.00 | 0.62% | 57,616 |
| Nov 10, 2025 | 795.00 | 810.00 | 782.00 | 803.00 | 803.00 | 2.69% | 68,586 |
| Nov 7, 2025 | 783.00 | 806.00 | 781.00 | 782.00 | 782.00 | -0.89% | 250,720 |
| Nov 6, 2025 | 785.00 | 798.00 | 784.00 | 789.00 | 789.00 | 0.64% | 99,255 |
| Nov 5, 2025 | 797.00 | 797.00 | 774.00 | 784.00 | 784.00 | -1.63% | 170,929 |
| Nov 4, 2025 | 789.00 | 798.00 | 789.00 | 797.00 | 797.00 | -0.25% | 59,662 |
| Nov 3, 2025 | 810.00 | 817.00 | 796.00 | 799.00 | 799.00 | -1.96% | 174,286 |
| Oct 31, 2025 | 824.00 | 827.00 | 800.00 | 815.00 | 815.00 | -0.73% | 121,685 |
| Oct 30, 2025 | 823.00 | 844.00 | 810.00 | 821.00 | 821.00 | 0.74% | 334,813 |
| Oct 29, 2025 | 833.00 | 833.00 | 815.00 | 815.00 | 815.00 | -1.69% | 146,888 |
| Oct 28, 2025 | 835.00 | 845.00 | 829.00 | 829.00 | 829.00 | -0.60% | 53,204 |
| Oct 27, 2025 | 842.00 | 843.00 | 828.00 | 834.00 | 834.00 | -0.83% | 103,314 |
| Oct 24, 2025 | 841.00 | 841.00 | 827.00 | 841.00 | 841.00 | -0.24% | 154,090 |
| Oct 23, 2025 | 838.00 | 843.00 | 828.00 | 843.00 | 843.00 | 1.20% | 150,075 |
| Oct 22, 2025 | 835.00 | 835.00 | 820.00 | 833.00 | 833.00 | -0.24% | 154,012 |
| Oct 21, 2025 | 840.00 | 846.00 | 830.00 | 835.00 | 835.00 | -0.60% | 141,043 |
| Oct 20, 2025 | 846.00 | 860.00 | 838.00 | 840.00 | 840.00 | -0.71% | 156,457 |
| Oct 17, 2025 | 850.00 | 858.00 | 839.00 | 846.00 | 846.00 | -0.47% | 162,758 |
| Oct 16, 2025 | 857.00 | 860.00 | 848.00 | 850.00 | 850.00 | -0.82% | 126,978 |
| Oct 15, 2025 | 851.00 | 867.00 | 845.00 | 857.00 | 857.00 | 0.82% | 132,185 |
| Oct 14, 2025 | 866.00 | 867.00 | 840.00 | 850.00 | 850.00 | -0.70% | 168,984 |
| Oct 13, 2025 | 850.00 | 856.00 | 843.00 | 856.00 | 856.00 | -1.15% | 155,048 |
| Oct 10, 2025 | 893.00 | 893.00 | 860.00 | 866.00 | 866.00 | -3.02% | 266,875 |
| Oct 2, 2025 | 900.00 | 900.00 | 881.00 | 893.00 | 893.00 | -0.89% | 175,925 |
| Oct 1, 2025 | 913.00 | 915.00 | 885.00 | 901.00 | 901.00 | -1.31% | 288,737 |
| Sep 30, 2025 | 935.00 | 953.00 | 910.00 | 913.00 | 913.00 | -2.25% | 421,693 |
| Sep 29, 2025 | 900.00 | 954.00 | 900.00 | 934.00 | 934.00 | 1.63% | 724,817 |
| Sep 26, 2025 | 903.00 | 924.00 | 883.00 | 919.00 | 919.00 | 1.77% | 424,034 |
| Sep 25, 2025 | 905.00 | 906.00 | 894.00 | 903.00 | 903.00 | 0.22% | 180,080 |
| Sep 24, 2025 | 894.00 | 921.00 | 890.00 | 901.00 | 901.00 | 1.24% | 329,256 |
| Sep 23, 2025 | 908.00 | 908.00 | 879.00 | 890.00 | 890.00 | -1.55% | 340,115 |
| Sep 22, 2025 | 880.00 | 924.00 | 880.00 | 904.00 | 904.00 | 3.31% | 869,898 |