Sewon Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,277.00 | 1,284.00 | 1,253.00 | 1,265.00 | 6,325.00 | 184,644 |
| 2026-01-22 | 1,298.00 | 1,347.00 | 1,262.00 | 1,272.00 | 6,360.00 | 329,328 |
| 2026-01-21 | 1,294.00 | 1,331.00 | 1,256.00 | 1,281.00 | 6,405.00 | 323,245 |
| 2026-01-20 | 1,341.00 | 1,341.00 | 1,263.00 | 1,294.00 | 6,470.00 | 417,077 |
| 2026-01-19 | 1,234.00 | 1,439.00 | 1,227.00 | 1,310.00 | 6,550.00 | 3,151,295 |
| 2026-01-16 | 1,287.00 | 1,306.00 | 1,225.00 | 1,227.00 | 6,135.00 | 512,689 |
| 2026-01-15 | 1,257.00 | 1,350.00 | 1,236.00 | 1,282.00 | 6,410.00 | 999,838 |
| 2026-01-14 | 1,360.00 | 1,360.00 | 1,267.00 | 1,270.00 | 6,350.00 | 645,109 |
| 2026-01-13 | 1,281.00 | 1,479.00 | 1,281.00 | 1,375.00 | 6,875.00 | 4,592,268 |
| 2026-01-12 | 1,287.00 | 1,375.00 | 1,266.00 | 1,287.00 | 6,435.00 | 1,690,940 |
| 2026-01-09 | 1,352.00 | 1,412.00 | 1,247.00 | 1,279.00 | 6,395.00 | 2,149,920 |
| 2026-01-08 | 1,472.00 | 1,579.00 | 1,325.00 | 1,334.00 | 6,670.00 | 8,644,444 |
| 2026-01-07 | 1,067.00 | 1,384.00 | 1,052.00 | 1,384.00 | 6,920.00 | 8,914,331 |
| 2026-01-06 | 1,071.00 | 1,103.00 | 1,064.00 | 1,065.00 | 5,325.00 | 45,911 |
| 2026-01-05 | 1,069.00 | 1,088.00 | 1,060.00 | 1,071.00 | 5,355.00 | 22,081 |
| 2026-01-02 | 1,040.00 | 1,081.00 | 1,040.00 | 1,075.00 | 5,375.00 | 32,364 |
| 2025-12-30 | 1,042.00 | 1,055.00 | 1,037.00 | 1,049.00 | 5,245.00 | 22,542 |
| 2025-12-29 | 1,037.00 | 1,059.00 | 1,031.00 | 1,042.00 | 5,210.00 | 29,677 |
| 2025-12-26 | 1,041.00 | 1,065.00 | 1,034.00 | 1,037.00 | 5,185.00 | 35,951 |
| 2025-12-24 | 1,061.00 | 1,067.00 | 1,044.00 | 1,056.00 | 5,280.00 | 29,085 |
| 2025-12-23 | 1,094.00 | 1,094.00 | 1,052.00 | 1,061.00 | 5,305.00 | 25,188 |
| 2025-12-22 | 1,071.00 | 1,100.00 | 1,071.00 | 1,090.00 | 5,450.00 | 26,099 |
| 2025-12-19 | 1,062.00 | 1,078.00 | 1,050.00 | 1,071.00 | 5,355.00 | 20,572 |
| 2025-12-18 | 1,092.00 | 1,093.00 | 1,046.00 | 1,061.00 | 5,305.00 | 31,776 |
| 2025-12-17 | 1,085.00 | 1,111.00 | 1,066.00 | 1,086.00 | 5,430.00 | 24,280 |
| 2025-12-16 | 1,106.00 | 1,113.00 | 1,073.00 | 1,080.00 | 5,400.00 | 26,136 |
| 2025-12-15 | 1,127.00 | 1,127.00 | 1,098.00 | 1,103.00 | 5,515.00 | 29,837 |
| 2025-12-12 | 1,120.00 | 1,131.00 | 1,112.00 | 1,127.00 | 5,635.00 | 29,329 |
| 2025-12-11 | 1,113.00 | 1,130.00 | 1,110.00 | 1,120.00 | 5,600.00 | 31,540 |
| 2025-12-10 | 1,122.00 | 1,137.00 | 1,109.00 | 1,114.00 | 5,570.00 | 16,981 |
| 2025-12-09 | 1,140.00 | 1,140.00 | 1,115.00 | 1,122.00 | 5,610.00 | 19,000 |
| 2025-12-08 | 1,140.00 | 1,144.00 | 1,126.00 | 1,140.00 | 5,700.00 | 36,214 |
| 2025-12-05 | 1,121.00 | 1,143.00 | 1,113.00 | 1,140.00 | 5,700.00 | 40,270 |
| 2025-12-04 | 1,116.00 | 1,135.00 | 1,099.00 | 1,121.00 | 5,605.00 | 37,421 |
| 2025-12-03 | 1,110.00 | 1,120.00 | 1,103.00 | 1,115.00 | 5,575.00 | 27,157 |
| 2025-12-02 | 1,093.00 | 1,114.00 | 1,090.00 | 1,107.00 | 5,535.00 | 23,169 |
| 2025-12-01 | 1,105.00 | 1,119.00 | 1,081.00 | 1,091.00 | 5,455.00 | 36,645 |
| 2025-11-28 | 1,049.00 | 1,106.00 | 1,049.00 | 1,105.00 | 5,525.00 | 58,321 |
| 2025-11-27 | 1,059.00 | 1,080.00 | 1,057.00 | 1,059.00 | 5,295.00 | 23,822 |
| 2025-11-26 | 1,034.00 | 1,060.00 | 1,034.00 | 1,060.00 | 5,300.00 | 30,808 |
| 2025-11-25 | 1,038.00 | 1,054.00 | 1,033.00 | 1,043.00 | 5,215.00 | 26,334 |
| 2025-11-24 | 1,049.00 | 1,061.00 | 1,033.00 | 1,038.00 | 5,190.00 | 18,723 |
| 2025-11-21 | 1,064.00 | 1,068.00 | 1,041.00 | 1,048.00 | 5,240.00 | 23,224 |
| 2025-11-20 | 1,066.00 | 1,085.00 | 1,066.00 | 1,073.00 | 5,365.00 | 24,814 |
| 2025-11-19 | 1,053.00 | 1,079.00 | 1,036.00 | 1,066.00 | 5,330.00 | 32,927 |
| 2025-11-18 | 1,075.00 | 1,086.00 | 1,038.00 | 1,053.00 | 5,265.00 | 59,171 |
| 2025-11-17 | 1,089.00 | 1,096.00 | 1,069.00 | 1,081.00 | 5,405.00 | 29,970 |
| 2025-11-14 | 1,084.00 | 1,101.00 | 1,072.00 | 1,073.00 | 5,365.00 | 52,790 |
| 2025-11-13 | 1,120.00 | 1,120.00 | 1,097.00 | 1,111.00 | 5,555.00 | 26,286 |
| 2025-11-12 | 1,088.00 | 1,120.00 | 1,088.00 | 1,114.00 | 5,570.00 | 37,866 |
| 2025-11-11 | 1,108.00 | 1,126.00 | 1,071.00 | 1,095.00 | 5,475.00 | 52,878 |
| 2025-11-10 | 1,074.00 | 1,110.00 | 1,074.00 | 1,110.00 | 5,550.00 | 21,830 |
| 2025-11-07 | 1,096.00 | 1,100.00 | 1,055.00 | 1,074.00 | 5,370.00 | 105,802 |
| 2025-11-06 | 1,121.00 | 1,125.00 | 1,090.00 | 1,101.00 | 5,505.00 | 34,198 |
| 2025-11-05 | 1,149.00 | 1,149.00 | 1,080.00 | 1,106.00 | 5,530.00 | 85,333 |
| 2025-11-04 | 1,147.00 | 1,170.00 | 1,136.00 | 1,136.00 | 5,680.00 | 44,421 |
| 2025-11-03 | 1,186.00 | 1,188.00 | 1,141.00 | 1,145.00 | 5,725.00 | 96,451 |
| 2025-10-31 | 1,200.00 | 1,223.00 | 1,170.00 | 1,183.00 | 5,915.00 | 61,430 |
| 2025-10-30 | 1,260.00 | 1,283.00 | 1,190.00 | 1,190.00 | 5,950.00 | 120,729 |
| 2025-10-29 | 1,246.00 | 1,246.00 | 1,214.00 | 1,230.00 | 6,150.00 | 62,531 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.