Seowon Co., Ltd. (KRX:021050)
South Korea
· Delayed Price · Currency is KRW 1,051.00
+20.00 (1.94%)
At close: Dec 5, 2025
Seowon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,031.00 | 1,054.00 | 1,025.00 | 1,051.00 | 1,051.00 | 1.94% | 90,962 |
| Dec 4, 2025 | 1,048.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | 49,888 |
| Dec 3, 2025 | 1,035.00 | 1,042.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.58% | 89,201 |
| Dec 2, 2025 | 1,050.00 | 1,055.00 | 1,031.00 | 1,041.00 | 1,041.00 | - | 127,283 |
| Dec 1, 2025 | 1,039.00 | 1,055.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.39% | 118,090 |
| Nov 28, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 73,313 |
| Nov 27, 2025 | 1,026.00 | 1,032.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.58% | 106,308 |
| Nov 26, 2025 | 1,019.00 | 1,035.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.59% | 106,122 |
| Nov 25, 2025 | 1,030.00 | 1,034.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.29% | 105,790 |
| Nov 24, 2025 | 1,030.00 | 1,038.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.68% | 70,922 |
| Nov 21, 2025 | 1,050.00 | 1,050.00 | 1,021.00 | 1,030.00 | 1,030.00 | -2.28% | 110,838 |
| Nov 20, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.67% | 161,348 |
| Nov 19, 2025 | 1,040.00 | 1,059.00 | 1,037.00 | 1,047.00 | 1,047.00 | -0.19% | 192,609 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,035.00 | 1,049.00 | 1,049.00 | -4.11% | 147,522 |
| Nov 17, 2025 | 1,096.00 | 1,104.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.27% | 30,169 |
| Nov 14, 2025 | 1,088.00 | 1,100.00 | 1,077.00 | 1,097.00 | 1,097.00 | 0.18% | 118,836 |
| Nov 13, 2025 | 1,090.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 59,411 |
| Nov 12, 2025 | 1,076.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.30% | 49,134 |
| Nov 11, 2025 | 1,090.00 | 1,095.00 | 1,064.00 | 1,076.00 | 1,076.00 | -1.10% | 107,369 |
| Nov 10, 2025 | 1,057.00 | 1,088.00 | 1,057.00 | 1,088.00 | 1,088.00 | 1.97% | 65,245 |
| Nov 7, 2025 | 1,075.00 | 1,075.00 | 1,044.00 | 1,067.00 | 1,067.00 | -1.75% | 413,697 |
| Nov 6, 2025 | 1,095.00 | 1,096.00 | 1,071.00 | 1,086.00 | 1,086.00 | -0.73% | 252,493 |
| Nov 5, 2025 | 1,100.00 | 1,105.00 | 1,061.00 | 1,094.00 | 1,094.00 | -0.91% | 172,384 |
| Nov 4, 2025 | 1,118.00 | 1,119.00 | 1,094.00 | 1,104.00 | 1,104.00 | -1.25% | 265,504 |
| Nov 3, 2025 | 1,118.00 | 1,133.00 | 1,113.00 | 1,118.00 | 1,118.00 | -0.18% | 168,239 |
| Oct 31, 2025 | 1,128.00 | 1,129.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.71% | 198,843 |
| Oct 30, 2025 | 1,140.00 | 1,143.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.53% | 194,891 |
| Oct 29, 2025 | 1,144.00 | 1,144.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.35% | 131,782 |
| Oct 28, 2025 | 1,143.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.44% | 90,729 |
| Oct 27, 2025 | 1,140.00 | 1,144.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.35% | 133,352 |
| Oct 24, 2025 | 1,145.00 | 1,148.00 | 1,128.00 | 1,139.00 | 1,139.00 | -0.18% | 116,010 |
| Oct 23, 2025 | 1,143.00 | 1,150.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.26% | 120,284 |
| Oct 22, 2025 | 1,127.00 | 1,144.00 | 1,123.00 | 1,144.00 | 1,144.00 | 1.51% | 84,886 |
| Oct 21, 2025 | 1,140.00 | 1,149.00 | 1,127.00 | 1,127.00 | 1,127.00 | -1.14% | 155,620 |
| Oct 20, 2025 | 1,142.00 | 1,151.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.18% | 99,049 |
| Oct 17, 2025 | 1,167.00 | 1,167.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.23% | 350,866 |
| Oct 16, 2025 | 1,167.00 | 1,168.00 | 1,147.00 | 1,168.00 | 1,168.00 | 0.09% | 159,508 |
| Oct 15, 2025 | 1,146.00 | 1,169.00 | 1,142.00 | 1,167.00 | 1,167.00 | 1.74% | 171,432 |
| Oct 14, 2025 | 1,130.00 | 1,152.00 | 1,128.00 | 1,147.00 | 1,147.00 | 1.68% | 142,317 |
| Oct 13, 2025 | 1,130.00 | 1,139.00 | 1,120.00 | 1,128.00 | 1,128.00 | -1.14% | 97,245 |
| Oct 10, 2025 | 1,150.00 | 1,151.00 | 1,131.00 | 1,141.00 | 1,141.00 | 1.06% | 132,213 |
| Oct 2, 2025 | 1,130.00 | 1,136.00 | 1,122.00 | 1,129.00 | 1,129.00 | 0.27% | 54,681 |
| Oct 1, 2025 | 1,135.00 | 1,139.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.05% | 57,467 |
| Sep 30, 2025 | 1,156.00 | 1,156.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.56% | 61,089 |
| Sep 29, 2025 | 1,130.00 | 1,156.00 | 1,127.00 | 1,156.00 | 1,156.00 | 2.30% | 83,203 |
| Sep 26, 2025 | 1,143.00 | 1,144.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.14% | 131,289 |
| Sep 25, 2025 | 1,125.00 | 1,164.00 | 1,125.00 | 1,143.00 | 1,143.00 | 1.24% | 138,494 |
| Sep 24, 2025 | 1,143.00 | 1,145.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.40% | 185,590 |
| Sep 23, 2025 | 1,159.00 | 1,159.00 | 1,142.00 | 1,145.00 | 1,145.00 | -1.21% | 176,962 |
| Sep 22, 2025 | 1,165.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.86% | 183,151 |