Sewoo Global Co., Ltd 013000
KRX · South Korea · Distribution Services
KRW 1,191.00-9.00 (-0.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,191.00 | -0.75% | KRW 1,192.00 | KRW 1,200.00 | KRW 1,180.00 | 23.61K |
| 2026-10-01 | KRW 1,200.00 | -0.08% | KRW 1,199.00 | KRW 1,205.00 | KRW 1,145.00 | 87.39K |
| 2026-09-30 | KRW 1,201.00 | +0.25% | KRW 1,186.00 | KRW 1,202.00 | KRW 1,176.00 | 25.01K |
| 2026-09-29 | KRW 1,198.00 | +2.48% | KRW 1,178.00 | KRW 1,200.00 | KRW 1,163.00 | 92.00K |
| 2026-09-28 | KRW 1,169.00 | -1.76% | KRW 1,188.00 | KRW 1,188.00 | KRW 1,164.00 | 44.98K |
| 2026-09-23 | KRW 1,190.00 | +0.08% | KRW 1,199.00 | KRW 1,200.00 | KRW 1,180.00 | 44.52K |
| 2026-09-22 | KRW 1,189.00 | +1.80% | KRW 1,168.00 | KRW 1,210.00 | KRW 1,157.00 | 80.79K |
| 2026-09-21 | KRW 1,168.00 | +0.17% | KRW 1,180.00 | KRW 1,182.00 | KRW 1,155.00 | 13.40K |
| 2026-09-18 | KRW 1,166.00 | -0.09% | KRW 1,167.00 | KRW 1,168.00 | KRW 1,147.00 | 23.75K |
| 2026-09-17 | KRW 1,167.00 | -0.60% | KRW 1,162.00 | KRW 1,199.00 | KRW 1,142.00 | 29.52K |
| 2026-09-16 | KRW 1,174.00 | +1.12% | KRW 1,166.00 | KRW 1,200.00 | KRW 1,146.00 | 14.81K |
| 2026-09-15 | KRW 1,161.00 | +0.87% | KRW 1,164.00 | KRW 1,164.00 | KRW 1,145.00 | 21.58K |
| 2026-09-14 | KRW 1,151.00 | -3.52% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,121.00 | 44.26K |
| 2026-09-11 | KRW 1,193.00 | +0.34% | KRW 1,189.00 | KRW 1,198.00 | KRW 1,180.00 | 5.50K |
| 2026-09-10 | KRW 1,189.00 | -0.08% | KRW 1,202.00 | KRW 1,210.00 | KRW 1,176.00 | 10.16K |
| 2026-09-09 | KRW 1,190.00 | -0.58% | KRW 1,193.00 | KRW 1,199.00 | KRW 1,182.00 | 9.76K |
| 2026-09-08 | KRW 1,197.00 | -1.07% | KRW 1,215.00 | KRW 1,215.00 | KRW 1,170.00 | 33.33K |
| 2026-09-07 | KRW 1,210.00 | +0.08% | KRW 1,220.00 | KRW 1,220.00 | KRW 1,192.00 | 16.41K |
| 2026-09-04 | KRW 1,209.00 | +0.92% | KRW 1,196.00 | KRW 1,219.00 | KRW 1,189.00 | 8.22K |
| 2026-09-03 | KRW 1,198.00 | -0.91% | KRW 1,208.00 | KRW 1,209.00 | KRW 1,182.00 | 19.75K |
| 2026-09-02 | KRW 1,209.00 | 0.00% | KRW 1,218.00 | KRW 1,218.00 | KRW 1,198.00 | 29.53K |
| 2026-09-01 | KRW 1,209.00 | -3.28% | KRW 1,238.00 | KRW 1,251.00 | KRW 1,209.00 | 27.64K |
| 2026-08-31 | KRW 1,250.00 | +0.40% | KRW 1,245.00 | KRW 1,250.00 | KRW 1,157.00 | 64.57K |
| 2026-08-28 | KRW 1,245.00 | -1.50% | KRW 1,276.00 | KRW 1,281.00 | KRW 1,238.00 | 47.51K |
| 2026-08-27 | KRW 1,264.00 | +5.25% | KRW 1,207.00 | KRW 1,278.00 | KRW 1,190.00 | 78.61K |
| 2026-08-26 | KRW 1,201.00 | +1.69% | KRW 1,193.00 | KRW 1,205.00 | KRW 1,163.00 | 29.13K |
| 2026-08-25 | KRW 1,181.00 | -0.67% | KRW 1,180.00 | KRW 1,208.00 | KRW 1,159.00 | 13.58K |
| 2026-08-24 | KRW 1,189.00 | -3.10% | KRW 1,217.00 | KRW 1,230.00 | KRW 1,186.00 | 39.50K |
| 2026-08-21 | KRW 1,227.00 | +0.41% | KRW 1,193.00 | KRW 1,231.00 | KRW 1,193.00 | 53.57K |
| 2026-08-20 | KRW 1,222.00 | +1.33% | KRW 1,195.00 | KRW 1,232.00 | KRW 1,189.00 | 44.17K |
| 2026-08-19 | KRW 1,206.00 | -1.39% | KRW 1,173.00 | KRW 1,231.00 | KRW 1,170.00 | 15.40K |
| 2026-08-18 | KRW 1,223.00 | -0.41% | KRW 1,252.00 | KRW 1,252.00 | KRW 1,164.00 | 66.48K |
| 2026-08-14 | KRW 1,228.00 | -1.29% | KRW 1,233.00 | KRW 1,261.00 | KRW 1,190.00 | 29.98K |
| 2026-08-13 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,260.00 | KRW 1,232.00 | 26.69K |
| 2026-08-12 | KRW 1,244.00 | +1.63% | KRW 1,253.00 | KRW 1,280.00 | KRW 1,227.00 | 51.40K |
| 2026-08-11 | KRW 1,224.00 | -4.38% | KRW 1,272.00 | KRW 1,280.00 | KRW 1,224.00 | 60.80K |
| 2026-08-10 | KRW 1,280.00 | +5.70% | KRW 1,207.00 | KRW 1,280.00 | KRW 1,175.00 | 110.95K |
| 2026-08-07 | KRW 1,211.00 | 0.00% | KRW 1,201.00 | KRW 1,233.00 | KRW 1,201.00 | 12.79K |
| 2026-08-06 | KRW 1,211.00 | -1.06% | KRW 1,217.00 | KRW 1,220.00 | KRW 1,195.00 | 16.38K |
| 2026-08-05 | KRW 1,224.00 | +0.41% | KRW 1,239.00 | KRW 1,239.00 | KRW 1,202.00 | 24.23K |
| 2026-08-04 | KRW 1,219.00 | -1.30% | KRW 1,173.00 | KRW 1,290.00 | KRW 1,173.00 | 54.54K |
| 2026-08-03 | KRW 1,235.00 | -0.80% | KRW 1,252.00 | KRW 1,252.00 | KRW 1,207.00 | 32.90K |
| 2026-07-31 | KRW 1,245.00 | +6.41% | KRW 1,200.00 | KRW 1,252.00 | KRW 1,165.00 | 47.94K |
| 2026-07-30 | KRW 1,170.00 | 0.00% | KRW 1,151.00 | KRW 1,220.00 | KRW 1,150.00 | 32.22K |
| 2026-07-29 | KRW 1,170.00 | -2.50% | KRW 1,188.00 | KRW 1,223.00 | KRW 1,136.00 | 41.44K |
| 2026-07-28 | KRW 1,200.00 | -4.00% | KRW 1,233.00 | KRW 1,251.00 | KRW 1,197.00 | 21.59K |
| 2026-07-27 | KRW 1,250.00 | -1.34% | KRW 1,252.00 | KRW 1,274.00 | KRW 1,226.00 | 15.92K |
| 2026-07-24 | KRW 1,267.00 | -2.16% | KRW 1,274.00 | KRW 1,295.00 | KRW 1,236.00 | 15.50K |
| 2026-07-23 | KRW 1,295.00 | +3.02% | KRW 1,257.00 | KRW 1,299.00 | KRW 1,242.00 | 23.59K |
| 2026-07-22 | KRW 1,257.00 | -2.78% | KRW 1,282.00 | KRW 1,282.00 | KRW 1,235.00 | 68.69K |
| 2026-07-21 | KRW 1,293.00 | -0.92% | KRW 1,294.00 | KRW 1,302.00 | KRW 1,244.00 | 62.79K |
| 2026-07-20 | KRW 1,305.00 | +6.79% | KRW 1,201.00 | KRW 1,450.00 | KRW 1,201.00 | 675.22K |
| 2026-07-16 | KRW 1,222.00 | +2.69% | KRW 1,198.00 | KRW 1,247.00 | KRW 1,180.00 | 36.29K |
| 2026-07-15 | KRW 1,190.00 | +0.93% | KRW 1,170.00 | KRW 1,199.00 | KRW 1,161.00 | 20.42K |
| 2026-07-14 | KRW 1,179.00 | +0.60% | KRW 1,178.00 | KRW 1,179.00 | KRW 1,122.00 | 49.71K |
| 2026-07-13 | KRW 1,172.00 | -2.33% | KRW 1,201.00 | KRW 1,223.00 | KRW 1,157.00 | 62.27K |
| 2026-07-10 | KRW 1,200.00 | +2.65% | KRW 1,220.00 | KRW 1,230.00 | KRW 1,180.00 | 33.92K |
| 2026-07-09 | KRW 1,169.00 | -2.58% | KRW 1,192.00 | KRW 1,229.00 | KRW 1,140.00 | 36.06K |
| 2026-07-08 | KRW 1,200.00 | -1.07% | KRW 1,213.00 | KRW 1,229.00 | KRW 1,172.00 | 41.83K |
| 2026-07-07 | KRW 1,213.00 | +2.54% | KRW 1,195.00 | KRW 1,217.00 | KRW 1,166.00 | 59.63K |
| 2026-07-06 | KRW 1,183.00 | +0.17% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,142.00 | 57.62K |
| 2026-07-03 | KRW 1,181.00 | -1.58% | KRW 1,200.00 | KRW 1,230.00 | KRW 1,159.00 | 37.53K |
| 2026-07-02 | KRW 1,200.00 | +3.27% | KRW 1,162.00 | KRW 1,231.00 | KRW 1,140.00 | 80.48K |
| 2026-07-01 | KRW 1,162.00 | +0.69% | KRW 1,164.00 | KRW 1,193.00 | KRW 1,141.00 | 100.50K |
| 2026-06-30 | KRW 1,154.00 | -1.37% | KRW 1,178.00 | KRW 1,178.00 | KRW 1,147.00 | 58.89K |
| 2026-06-29 | KRW 1,170.00 | -4.80% | KRW 1,228.00 | KRW 1,235.00 | KRW 1,158.00 | 224.11K |
| 2026-06-26 | KRW 1,229.00 | -4.51% | KRW 1,260.00 | KRW 1,297.00 | KRW 1,160.00 | 204.57K |
| 2026-06-25 | KRW 1,287.00 | -1.23% | KRW 1,262.00 | KRW 1,319.00 | KRW 1,254.00 | 49.29K |
| 2026-06-24 | KRW 1,303.00 | +0.23% | KRW 1,236.00 | KRW 1,316.00 | KRW 1,236.00 | 74.45K |
| 2026-06-23 | KRW 1,300.00 | -0.76% | KRW 1,310.00 | KRW 1,347.00 | KRW 1,266.00 | 65.69K |
| 2026-06-22 | KRW 1,310.00 | +1.47% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,262.00 | 75.13K |
| 2026-06-19 | KRW 1,291.00 | -3.22% | KRW 1,350.00 | KRW 1,390.00 | KRW 1,256.00 | 203.38K |
| 2026-06-18 | KRW 1,334.00 | -0.82% | KRW 1,345.00 | KRW 1,356.00 | KRW 1,285.00 | 81.24K |
| 2026-06-17 | KRW 1,345.00 | +1.89% | KRW 1,354.00 | KRW 1,366.00 | KRW 1,308.00 | 29.00K |
| 2026-06-16 | KRW 1,320.00 | -2.73% | KRW 1,350.00 | KRW 1,357.00 | KRW 1,310.00 | 41.44K |
| 2026-06-15 | KRW 1,357.00 | -0.29% | KRW 1,387.00 | KRW 1,408.00 | KRW 1,315.00 | 34.95K |
| 2026-06-12 | KRW 1,361.00 | +2.64% | KRW 1,340.00 | KRW 1,379.00 | KRW 1,322.00 | 73.79K |
| 2026-06-11 | KRW 1,326.00 | +5.24% | KRW 1,260.00 | KRW 1,340.00 | KRW 1,251.00 | 58.40K |
| 2026-06-10 | KRW 1,260.00 | -0.71% | KRW 1,268.00 | KRW 1,280.00 | KRW 1,232.00 | 150 |
| 2026-06-09 | KRW 1,269.00 | +4.44% | KRW 1,215.00 | KRW 1,280.00 | KRW 1,215.00 | 135.04K |
| 2026-06-08 | KRW 1,215.00 | -1.46% | KRW 1,190.00 | KRW 1,230.00 | KRW 1,166.00 | 248.81K |
| 2026-06-05 | KRW 1,233.00 | -4.64% | KRW 1,285.00 | KRW 1,330.00 | KRW 1,231.00 | 151.97K |
| 2026-06-04 | KRW 1,293.00 | -1.30% | KRW 1,310.00 | KRW 1,344.00 | KRW 1,280.00 | 68.00K |
| 2026-06-02 | KRW 1,310.00 | -2.24% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,289.00 | 100.29K |
| 2026-06-01 | KRW 1,340.00 | -0.30% | KRW 1,333.00 | KRW 1,381.00 | KRW 1,220.00 | 215.23K |
| 2026-05-29 | KRW 1,344.00 | -3.52% | KRW 1,394.00 | KRW 1,395.00 | KRW 1,280.00 | 239.19K |
| 2026-05-28 | KRW 1,393.00 | +4.58% | KRW 1,332.00 | KRW 1,393.00 | KRW 1,327.00 | 78.20K |
| 2026-05-27 | KRW 1,332.00 | -4.24% | KRW 1,390.00 | KRW 1,450.00 | KRW 1,311.00 | 210.54K |
| 2026-05-26 | KRW 1,391.00 | -2.39% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,375.00 | 169.65K |
| 2026-05-22 | KRW 1,425.00 | +1.71% | KRW 1,408.00 | KRW 1,449.00 | KRW 1,402.00 | 209.91K |