Seowon Co., Ltd 021050
KRX · South Korea · Non-Energy Minerals
KRW 1,120.00+54.00 (+5.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,066.00 | 0.00% | KRW 1,070.00 | KRW 1,095.00 | KRW 1,064.00 | 123.53K |
| 2026-09-29 | KRW 1,066.00 | -0.37% | KRW 1,068.00 | KRW 1,068.00 | KRW 1,052.00 | 111.47K |
| 2026-09-28 | KRW 1,070.00 | -0.83% | KRW 1,069.00 | KRW 1,089.00 | KRW 1,049.00 | 192.74K |
| 2026-09-23 | KRW 1,079.00 | +0.56% | KRW 1,080.00 | KRW 1,095.00 | KRW 1,065.00 | 125.41K |
| 2026-09-22 | KRW 1,073.00 | -0.65% | KRW 1,090.00 | KRW 1,100.00 | KRW 1,063.00 | 126.66K |
| 2026-09-21 | KRW 1,080.00 | -2.26% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,075.00 | 117.41K |
| 2026-09-18 | KRW 1,105.00 | 0.00% | KRW 1,105.00 | KRW 1,120.00 | KRW 1,097.00 | 106.23K |
| 2026-09-17 | KRW 1,105.00 | -0.27% | KRW 1,108.00 | KRW 1,110.00 | KRW 1,090.00 | 142.04K |
| 2026-09-16 | KRW 1,108.00 | +0.27% | KRW 1,099.00 | KRW 1,115.00 | KRW 1,081.00 | 78.96K |
| 2026-09-15 | KRW 1,105.00 | +0.09% | KRW 1,125.00 | KRW 1,125.00 | KRW 1,085.00 | 194.68K |
| 2026-09-14 | KRW 1,104.00 | -0.90% | KRW 1,114.00 | KRW 1,122.00 | KRW 1,102.00 | 104.79K |
| 2026-09-11 | KRW 1,114.00 | -2.19% | KRW 1,115.00 | KRW 1,129.00 | KRW 1,110.00 | 111.53K |
| 2026-09-10 | KRW 1,139.00 | +0.26% | KRW 1,144.00 | KRW 1,145.00 | KRW 1,104.00 | 218.82K |
| 2026-09-09 | KRW 1,136.00 | +0.80% | KRW 1,145.00 | KRW 1,145.00 | KRW 1,126.00 | 180.11K |
| 2026-09-08 | KRW 1,127.00 | +0.36% | KRW 1,135.00 | KRW 1,160.00 | KRW 1,120.00 | 239.66K |
| 2026-09-07 | KRW 1,123.00 | +0.09% | KRW 1,111.00 | KRW 1,135.00 | KRW 1,111.00 | 73.91K |
| 2026-09-04 | KRW 1,122.00 | +1.36% | KRW 1,122.00 | KRW 1,129.00 | KRW 1,114.00 | 52.50K |
| 2026-09-03 | KRW 1,107.00 | -0.72% | KRW 1,117.00 | KRW 1,130.00 | KRW 1,099.00 | 123.48K |
| 2026-09-02 | KRW 1,115.00 | -1.68% | KRW 1,120.00 | KRW 1,120.00 | KRW 1,087.00 | 116.16K |
| 2026-09-01 | KRW 1,134.00 | 0.00% | KRW 1,133.00 | KRW 1,137.00 | KRW 1,113.00 | 144.86K |
| 2026-08-31 | KRW 1,134.00 | +0.44% | KRW 1,120.00 | KRW 1,134.00 | KRW 1,103.00 | 87.47K |
| 2026-08-28 | KRW 1,129.00 | -0.35% | KRW 1,130.00 | KRW 1,142.00 | KRW 1,110.00 | 116.26K |
| 2026-08-27 | KRW 1,133.00 | -0.79% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,126.00 | 112.63K |
| 2026-08-26 | KRW 1,142.00 | +0.18% | KRW 1,143.00 | KRW 1,150.00 | KRW 1,120.00 | 117.53K |
| 2026-08-25 | KRW 1,140.00 | +2.06% | KRW 1,120.00 | KRW 1,145.00 | KRW 1,099.00 | 131.12K |
| 2026-08-24 | KRW 1,117.00 | +0.45% | KRW 1,124.00 | KRW 1,147.00 | KRW 1,108.00 | 249.96K |
| 2026-08-21 | KRW 1,112.00 | -1.33% | KRW 1,124.00 | KRW 1,124.00 | KRW 1,086.00 | 229.67K |
| 2026-08-20 | KRW 1,127.00 | -2.00% | KRW 1,156.00 | KRW 1,181.00 | KRW 1,118.00 | 394.61K |
| 2026-08-19 | KRW 1,150.00 | +3.42% | KRW 1,105.00 | KRW 1,180.00 | KRW 1,073.00 | 543.82K |
| 2026-08-18 | KRW 1,112.00 | +0.27% | KRW 1,110.00 | KRW 1,145.00 | KRW 1,100.00 | 434.56K |
| 2026-08-14 | KRW 1,109.00 | +5.32% | KRW 1,053.00 | KRW 1,150.00 | KRW 1,020.00 | 982.15K |
| 2026-08-13 | KRW 1,053.00 | -2.14% | KRW 1,078.00 | KRW 1,089.00 | KRW 1,047.00 | 180.37K |
| 2026-08-12 | KRW 1,076.00 | +1.03% | KRW 1,075.00 | KRW 1,100.00 | KRW 1,061.00 | 313.92K |
| 2026-08-11 | KRW 1,065.00 | -0.37% | KRW 1,068.00 | KRW 1,081.00 | KRW 1,055.00 | 145.24K |
| 2026-08-10 | KRW 1,069.00 | +3.38% | KRW 1,045.00 | KRW 1,085.00 | KRW 1,045.00 | 345.00K |
| 2026-08-07 | KRW 1,034.00 | +0.29% | KRW 1,035.00 | KRW 1,050.00 | KRW 1,011.00 | 177.28K |
| 2026-08-06 | KRW 1,031.00 | +4.04% | KRW 1,005.00 | KRW 1,060.00 | KRW 981.00 | 472.72K |
| 2026-08-05 | KRW 991.00 | +3.77% | KRW 964.00 | KRW 993.00 | KRW 964.00 | 495.09K |
| 2026-08-04 | KRW 955.00 | +4.95% | KRW 912.00 | KRW 957.00 | KRW 912.00 | 139.20K |
| 2026-08-03 | KRW 910.00 | -3.19% | KRW 950.00 | KRW 958.00 | KRW 901.00 | 199.41K |
| 2026-07-31 | KRW 940.00 | +2.29% | KRW 921.00 | KRW 953.00 | KRW 919.00 | 216.31K |
| 2026-07-30 | KRW 919.00 | +0.11% | KRW 885.00 | KRW 942.00 | KRW 885.00 | 79.05K |
| 2026-07-29 | KRW 918.00 | -5.26% | KRW 969.00 | KRW 980.00 | KRW 888.00 | 386.56K |
| 2026-07-28 | KRW 969.00 | -4.06% | KRW 1,000.00 | KRW 1,010.00 | KRW 969.00 | 329.31K |
| 2026-07-27 | KRW 1,010.00 | -0.30% | KRW 1,013.00 | KRW 1,034.00 | KRW 1,005.00 | 76.19K |
| 2026-07-24 | KRW 1,013.00 | -2.60% | KRW 1,030.00 | KRW 1,041.00 | KRW 1,007.00 | 112.28K |
| 2026-07-23 | KRW 1,040.00 | +2.16% | KRW 1,009.00 | KRW 1,041.00 | KRW 1,009.00 | 280.17K |
| 2026-07-22 | KRW 1,018.00 | +1.50% | KRW 1,005.00 | KRW 1,033.00 | KRW 1,005.00 | 248.51K |
| 2026-07-21 | KRW 1,003.00 | +0.30% | KRW 990.00 | KRW 1,019.00 | KRW 989.00 | 89.07K |
| 2026-07-20 | KRW 1,000.00 | -2.53% | KRW 1,026.00 | KRW 1,034.00 | KRW 995.00 | 177.80K |
| 2026-07-16 | KRW 1,026.00 | +0.49% | KRW 1,012.00 | KRW 1,045.00 | KRW 1,010.00 | 136.78K |
| 2026-07-15 | KRW 1,021.00 | +2.20% | KRW 1,004.00 | KRW 1,030.00 | KRW 1,004.00 | 103.74K |
| 2026-07-14 | KRW 999.00 | +0.50% | KRW 982.00 | KRW 1,028.00 | KRW 976.00 | 507.73K |
| 2026-07-13 | KRW 994.00 | -3.12% | KRW 1,036.00 | KRW 1,043.00 | KRW 990.00 | 347.59K |
| 2026-07-10 | KRW 1,026.00 | +4.37% | KRW 1,010.00 | KRW 1,047.00 | KRW 992.00 | 262.91K |
| 2026-07-09 | KRW 983.00 | -1.01% | KRW 993.00 | KRW 1,013.00 | KRW 977.00 | 148.25K |
| 2026-07-08 | KRW 993.00 | -1.97% | KRW 1,020.00 | KRW 1,025.00 | KRW 984.00 | 239.14K |
| 2026-07-07 | KRW 1,013.00 | -1.94% | KRW 1,019.00 | KRW 1,070.00 | KRW 997.00 | 222.62K |
| 2026-07-06 | KRW 1,033.00 | -0.10% | KRW 1,019.00 | KRW 1,055.00 | KRW 1,011.00 | 183.76K |
| 2026-07-03 | KRW 1,034.00 | +2.27% | KRW 1,011.00 | KRW 1,035.00 | KRW 987.00 | 307.31K |
| 2026-07-02 | KRW 1,011.00 | -4.89% | KRW 1,054.00 | KRW 1,054.00 | KRW 1,008.00 | 351.70K |
| 2026-07-01 | KRW 1,063.00 | +2.61% | KRW 1,036.00 | KRW 1,083.00 | KRW 1,036.00 | 207.93K |
| 2026-06-30 | KRW 1,036.00 | -3.09% | KRW 1,083.00 | KRW 1,085.00 | KRW 1,033.00 | 296.16K |
| 2026-06-29 | KRW 1,069.00 | +5.32% | KRW 1,013.00 | KRW 1,079.00 | KRW 990.00 | 241.68K |
| 2026-06-26 | KRW 1,015.00 | -0.78% | KRW 1,023.00 | KRW 1,032.00 | KRW 976.00 | 585.14K |
| 2026-06-25 | KRW 1,023.00 | -5.80% | KRW 1,086.00 | KRW 1,095.00 | KRW 1,010.00 | 500.13K |
| 2026-06-24 | KRW 1,086.00 | 0.00% | KRW 1,100.00 | KRW 1,110.00 | KRW 1,061.00 | 289.86K |
| 2026-06-23 | KRW 1,086.00 | -4.65% | KRW 1,129.00 | KRW 1,151.00 | KRW 1,082.00 | 353.27K |
| 2026-06-22 | KRW 1,139.00 | -0.18% | KRW 1,145.00 | KRW 1,150.00 | KRW 1,114.00 | 272.05K |
| 2026-06-19 | KRW 1,141.00 | -4.04% | KRW 1,189.00 | KRW 1,189.00 | KRW 1,120.00 | 388.19K |
| 2026-06-18 | KRW 1,189.00 | -2.22% | KRW 1,216.00 | KRW 1,233.00 | KRW 1,180.00 | 247.48K |
| 2026-06-17 | KRW 1,216.00 | -0.33% | KRW 1,209.00 | KRW 1,231.00 | KRW 1,185.00 | 180.06K |
| 2026-06-16 | KRW 1,220.00 | +5.08% | KRW 1,160.00 | KRW 1,228.00 | KRW 1,157.00 | 314.21K |
| 2026-06-15 | KRW 1,161.00 | +2.65% | KRW 1,148.00 | KRW 1,174.00 | KRW 1,137.00 | 417.50K |
| 2026-06-12 | KRW 1,131.00 | +0.80% | KRW 1,138.00 | KRW 1,180.00 | KRW 1,130.00 | 316.77K |
| 2026-06-11 | KRW 1,122.00 | -1.23% | KRW 1,134.00 | KRW 1,155.00 | KRW 1,109.00 | 282.95K |
| 2026-06-10 | KRW 1,136.00 | -1.47% | KRW 1,153.00 | KRW 1,185.00 | KRW 1,112.00 | 99 |
| 2026-06-09 | KRW 1,153.00 | +5.30% | KRW 1,100.00 | KRW 1,190.00 | KRW 1,100.00 | 529.28K |
| 2026-06-08 | KRW 1,095.00 | -7.05% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,090.00 | 356.34K |
| 2026-06-05 | KRW 1,178.00 | -1.83% | KRW 1,211.00 | KRW 1,211.00 | KRW 1,150.00 | 448.82K |
| 2026-06-04 | KRW 1,200.00 | -1.72% | KRW 1,198.00 | KRW 1,233.00 | KRW 1,192.00 | 298.49K |
| 2026-06-02 | KRW 1,221.00 | -0.57% | KRW 1,211.00 | KRW 1,250.00 | KRW 1,166.00 | 594.12K |
| 2026-06-01 | KRW 1,228.00 | -4.58% | KRW 1,258.00 | KRW 1,283.00 | KRW 1,200.00 | 799.79K |
| 2026-05-29 | KRW 1,287.00 | -4.03% | KRW 1,343.00 | KRW 1,370.00 | KRW 1,263.00 | 762.54K |
| 2026-05-28 | KRW 1,341.00 | -6.88% | KRW 1,427.00 | KRW 1,446.00 | KRW 1,310.00 | 847.02K |
| 2026-05-27 | KRW 1,440.00 | -4.64% | KRW 1,501.00 | KRW 1,508.00 | KRW 1,410.00 | 594.38K |
| 2026-05-26 | KRW 1,510.00 | -1.82% | KRW 1,544.00 | KRW 1,598.00 | KRW 1,498.00 | 592.73K |
| 2026-05-22 | KRW 1,538.00 | +2.88% | KRW 1,503.00 | KRW 1,550.00 | KRW 1,500.00 | 533.21K |
| 2026-05-21 | KRW 1,495.00 | +4.47% | KRW 1,465.00 | KRW 1,530.00 | KRW 1,451.00 | 574.90K |
| 2026-05-20 | KRW 1,431.00 | -1.38% | KRW 1,451.00 | KRW 1,474.00 | KRW 1,383.00 | 528.13K |