Sewon Precision Industry Co., Ltd 021820
KRX · South Korea · Producer Manufacturing
KRW 10,620.00+20.00 (+0.19%)
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 10,620.00 | +0.19% | KRW 11,130.00 | KRW 11,130.00 | KRW 10,500.00 | 8.01K |
| 2026-10-01 | KRW 10,600.00 | +0.76% | KRW 10,540.00 | KRW 10,750.00 | KRW 10,510.00 | 3.98K |
| 2026-09-30 | KRW 10,520.00 | -0.47% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,490.00 | 2.24K |
| 2026-09-29 | KRW 10,570.00 | -1.03% | KRW 10,740.00 | KRW 10,810.00 | KRW 10,490.00 | 6.20K |
| 2026-09-28 | KRW 10,680.00 | +2.01% | KRW 10,690.00 | KRW 10,700.00 | KRW 10,380.00 | 5.69K |
| 2026-09-23 | KRW 10,470.00 | +0.38% | KRW 10,740.00 | KRW 10,740.00 | KRW 10,370.00 | 2.84K |
| 2026-09-22 | KRW 10,430.00 | 0.00% | KRW 10,560.00 | KRW 10,560.00 | KRW 10,390.00 | 5.29K |
| 2026-09-21 | KRW 10,430.00 | -2.34% | KRW 10,760.00 | KRW 10,760.00 | KRW 10,430.00 | 4.66K |
| 2026-09-18 | KRW 10,680.00 | 0.00% | KRW 10,820.00 | KRW 10,820.00 | KRW 10,600.00 | 13.11K |
| 2026-09-17 | KRW 10,680.00 | +0.75% | KRW 10,540.00 | KRW 10,680.00 | KRW 10,470.00 | 5.35K |
| 2026-09-16 | KRW 10,600.00 | 0.00% | KRW 10,470.00 | KRW 10,710.00 | KRW 10,470.00 | 4.21K |
| 2026-09-15 | KRW 10,600.00 | -0.56% | KRW 10,670.00 | KRW 10,880.00 | KRW 10,530.00 | 4.50K |
| 2026-09-14 | KRW 10,660.00 | +0.66% | KRW 10,910.00 | KRW 10,910.00 | KRW 10,440.00 | 5.35K |
| 2026-09-11 | KRW 10,590.00 | -0.09% | KRW 10,590.00 | KRW 10,680.00 | KRW 10,500.00 | 5.73K |
| 2026-09-10 | KRW 10,600.00 | +2.12% | KRW 10,300.00 | KRW 10,950.00 | KRW 10,300.00 | 7.02K |
| 2026-09-09 | KRW 10,380.00 | -0.19% | KRW 10,400.00 | KRW 10,640.00 | KRW 10,260.00 | 4.31K |
| 2026-09-08 | KRW 10,400.00 | -2.16% | KRW 10,630.00 | KRW 10,700.00 | KRW 10,360.00 | 6.57K |
| 2026-09-07 | KRW 10,630.00 | -0.37% | KRW 10,740.00 | KRW 10,790.00 | KRW 10,540.00 | 3.64K |
| 2026-09-04 | KRW 10,670.00 | +0.19% | KRW 10,790.00 | KRW 10,790.00 | KRW 10,490.00 | 12.32K |
| 2026-09-03 | KRW 10,650.00 | +0.66% | KRW 10,580.00 | KRW 10,790.00 | KRW 10,400.00 | 14.36K |
| 2026-09-02 | KRW 10,580.00 | +4.75% | KRW 10,300.00 | KRW 11,270.00 | KRW 10,110.00 | 62.18K |
| 2026-09-01 | KRW 10,100.00 | +1.10% | KRW 10,000.00 | KRW 10,190.00 | KRW 9,930.00 | 4.97K |
| 2026-08-31 | KRW 9,990.00 | -0.89% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,880.00 | 12.41K |
| 2026-08-28 | KRW 10,080.00 | +0.20% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,880.00 | 11.80K |
| 2026-08-27 | KRW 10,060.00 | -1.85% | KRW 10,390.00 | KRW 10,400.00 | KRW 10,000.00 | 9.53K |
| 2026-08-26 | KRW 10,250.00 | +1.38% | KRW 10,210.00 | KRW 10,320.00 | KRW 10,050.00 | 10.22K |
| 2026-08-25 | KRW 10,110.00 | +1.10% | KRW 10,380.00 | KRW 10,380.00 | KRW 9,860.00 | 20.53K |
| 2026-08-24 | KRW 10,000.00 | +0.70% | KRW 9,960.00 | KRW 10,090.00 | KRW 9,870.00 | 7.30K |
| 2026-08-21 | KRW 9,930.00 | -2.17% | KRW 10,010.00 | KRW 10,010.00 | KRW 9,830.00 | 10.82K |
| 2026-08-20 | KRW 10,150.00 | -0.29% | KRW 10,100.00 | KRW 10,170.00 | KRW 10,030.00 | 6.40K |
| 2026-08-19 | KRW 10,180.00 | -1.07% | KRW 10,210.00 | KRW 10,290.00 | KRW 10,020.00 | 27.89K |
| 2026-08-18 | KRW 10,290.00 | -3.11% | KRW 11,060.00 | KRW 11,060.00 | KRW 10,210.00 | 17.03K |
| 2026-08-14 | KRW 10,620.00 | +0.28% | KRW 10,510.00 | KRW 11,120.00 | KRW 10,460.00 | 17.12K |
| 2026-08-13 | KRW 10,590.00 | +0.67% | KRW 10,420.00 | KRW 10,620.00 | KRW 10,380.00 | 17.87K |
| 2026-08-12 | KRW 10,520.00 | -0.66% | KRW 11,070.00 | KRW 11,070.00 | KRW 10,410.00 | 10.94K |
| 2026-08-11 | KRW 10,590.00 | -1.40% | KRW 10,660.00 | KRW 10,870.00 | KRW 10,560.00 | 11.72K |
| 2026-08-10 | KRW 10,740.00 | +1.42% | KRW 10,590.00 | KRW 10,740.00 | KRW 10,460.00 | 7.08K |
| 2026-08-07 | KRW 10,590.00 | +0.57% | KRW 10,450.00 | KRW 10,620.00 | KRW 10,320.00 | 4.21K |
| 2026-08-06 | KRW 10,530.00 | +0.38% | KRW 10,410.00 | KRW 10,670.00 | KRW 10,410.00 | 5.27K |
| 2026-08-05 | KRW 10,490.00 | -0.57% | KRW 10,480.00 | KRW 10,750.00 | KRW 10,480.00 | 8.68K |
| 2026-08-04 | KRW 10,550.00 | +4.66% | KRW 9,980.00 | KRW 10,650.00 | KRW 9,980.00 | 18.44K |
| 2026-08-03 | KRW 10,080.00 | +2.34% | KRW 9,900.00 | KRW 10,350.00 | KRW 9,840.00 | 19.45K |
| 2026-07-31 | KRW 9,850.00 | +2.93% | KRW 9,580.00 | KRW 10,080.00 | KRW 9,580.00 | 6.02K |
| 2026-07-30 | KRW 9,570.00 | -4.30% | KRW 9,590.00 | KRW 9,830.00 | KRW 9,220.00 | 9.10K |
| 2026-07-29 | KRW 10,000.00 | +4.93% | KRW 9,470.00 | KRW 10,000.00 | KRW 9,030.00 | 25.32K |
| 2026-07-28 | KRW 9,530.00 | -4.51% | KRW 9,980.00 | KRW 9,980.00 | KRW 9,430.00 | 10.12K |
| 2026-07-27 | KRW 9,980.00 | -0.89% | KRW 10,010.00 | KRW 10,300.00 | KRW 9,800.00 | 9.57K |
| 2026-07-24 | KRW 10,070.00 | +1.61% | KRW 9,830.00 | KRW 10,080.00 | KRW 9,790.00 | 8.10K |
| 2026-07-23 | KRW 9,910.00 | +2.80% | KRW 9,660.00 | KRW 10,070.00 | KRW 9,650.00 | 6.72K |
| 2026-07-22 | KRW 9,640.00 | +0.31% | KRW 9,620.00 | KRW 10,030.00 | KRW 9,620.00 | 7.26K |
| 2026-07-21 | KRW 9,610.00 | +1.05% | KRW 9,500.00 | KRW 9,790.00 | KRW 9,450.00 | 15.65K |
| 2026-07-20 | KRW 9,510.00 | -5.37% | KRW 9,520.00 | KRW 10,050.00 | KRW 9,510.00 | 6.11K |
| 2026-07-16 | KRW 10,050.00 | +0.10% | KRW 9,960.00 | KRW 10,180.00 | KRW 9,810.00 | 23.56K |
| 2026-07-15 | KRW 10,040.00 | +1.52% | KRW 9,810.00 | KRW 10,370.00 | KRW 9,810.00 | 15.93K |
| 2026-07-14 | KRW 9,890.00 | -3.89% | KRW 10,290.00 | KRW 10,290.00 | KRW 9,480.00 | 21.87K |
| 2026-07-13 | KRW 10,290.00 | +1.78% | KRW 10,130.00 | KRW 10,300.00 | KRW 9,830.00 | 18.52K |
| 2026-07-10 | KRW 10,110.00 | +1.10% | KRW 9,920.00 | KRW 10,320.00 | KRW 9,920.00 | 11.96K |
| 2026-07-09 | KRW 10,000.00 | +0.60% | KRW 9,860.00 | KRW 10,430.00 | KRW 9,760.00 | 16.19K |
| 2026-07-08 | KRW 9,940.00 | -2.26% | KRW 10,090.00 | KRW 10,400.00 | KRW 9,940.00 | 19.67K |
| 2026-07-07 | KRW 10,170.00 | -2.02% | KRW 10,360.00 | KRW 10,590.00 | KRW 10,070.00 | 22.99K |
| 2026-07-06 | KRW 10,380.00 | -2.08% | KRW 10,590.00 | KRW 10,590.00 | KRW 10,310.00 | 19.72K |
| 2026-07-03 | KRW 10,600.00 | +3.62% | KRW 10,150.00 | KRW 10,600.00 | KRW 10,080.00 | 16.05K |
| 2026-07-02 | KRW 10,230.00 | -0.49% | KRW 10,280.00 | KRW 10,410.00 | KRW 10,010.00 | 5.92K |
| 2026-07-01 | KRW 10,280.00 | -0.58% | KRW 10,300.00 | KRW 10,520.00 | KRW 10,240.00 | 18.37K |
| 2026-06-30 | KRW 10,340.00 | -5.48% | KRW 10,560.00 | KRW 10,700.00 | KRW 10,340.00 | 9.22K |
| 2026-06-29 | KRW 10,940.00 | +7.89% | KRW 10,010.00 | KRW 10,940.00 | KRW 9,980.00 | 28.01K |
| 2026-06-26 | KRW 10,140.00 | +1.10% | KRW 10,030.00 | KRW 10,500.00 | KRW 9,800.00 | 23.93K |
| 2026-06-25 | KRW 10,030.00 | -0.69% | KRW 10,000.00 | KRW 10,410.00 | KRW 10,000.00 | 16.05K |
| 2026-06-24 | KRW 10,100.00 | -0.69% | KRW 10,200.00 | KRW 10,320.00 | KRW 10,060.00 | 16.28K |
| 2026-06-23 | KRW 10,170.00 | -2.96% | KRW 10,480.00 | KRW 10,980.00 | KRW 10,010.00 | 24.19K |
| 2026-06-22 | KRW 10,480.00 | -3.59% | KRW 10,870.00 | KRW 11,330.00 | KRW 10,430.00 | 9.63K |
| 2026-06-19 | KRW 10,870.00 | -6.29% | KRW 12,030.00 | KRW 12,030.00 | KRW 10,700.00 | 19.90K |
| 2026-06-18 | KRW 11,600.00 | -4.05% | KRW 12,000.00 | KRW 12,080.00 | KRW 11,460.00 | 24.83K |
| 2026-06-17 | KRW 12,090.00 | -1.23% | KRW 12,210.00 | KRW 12,460.00 | KRW 11,910.00 | 16.67K |
| 2026-06-16 | KRW 12,240.00 | +1.16% | KRW 12,100.00 | KRW 12,720.00 | KRW 12,090.00 | 20.48K |
| 2026-06-15 | KRW 12,100.00 | +0.83% | KRW 12,240.00 | KRW 12,240.00 | KRW 11,910.00 | 11.80K |
| 2026-06-12 | KRW 12,000.00 | +1.61% | KRW 11,730.00 | KRW 12,160.00 | KRW 11,730.00 | 17.02K |
| 2026-06-11 | KRW 11,810.00 | +1.29% | KRW 11,570.00 | KRW 12,240.00 | KRW 11,310.00 | 6.76K |
| 2026-06-10 | KRW 11,660.00 | 0.00% | KRW 11,570.00 | KRW 11,990.00 | KRW 11,320.00 | 12.37K |
| 2026-06-09 | KRW 11,660.00 | +6.00% | KRW 10,970.00 | KRW 11,890.00 | KRW 10,970.00 | 18.86K |
| 2026-06-08 | KRW 11,000.00 | -3.42% | KRW 11,380.00 | KRW 11,380.00 | KRW 10,850.00 | 9.33K |
| 2026-06-05 | KRW 11,390.00 | -2.90% | KRW 11,840.00 | KRW 11,840.00 | KRW 11,360.00 | 7.53K |
| 2026-06-04 | KRW 11,730.00 | -0.68% | KRW 11,810.00 | KRW 12,190.00 | KRW 11,510.00 | 8.52K |
| 2026-06-02 | KRW 11,810.00 | +3.42% | KRW 11,320.00 | KRW 11,940.00 | KRW 11,020.00 | 33.93K |
| 2026-06-01 | KRW 11,420.00 | -3.95% | KRW 11,740.00 | KRW 11,770.00 | KRW 11,310.00 | 19.39K |
| 2026-05-29 | KRW 11,890.00 | -0.59% | KRW 11,960.00 | KRW 12,240.00 | KRW 11,800.00 | 10.45K |
| 2026-05-28 | KRW 11,960.00 | -1.73% | KRW 12,160.00 | KRW 12,350.00 | KRW 11,680.00 | 15.62K |
| 2026-05-27 | KRW 12,170.00 | -4.47% | KRW 12,650.00 | KRW 12,740.00 | KRW 12,170.00 | 26.31K |
| 2026-05-26 | KRW 12,740.00 | -2.75% | KRW 13,150.00 | KRW 13,380.00 | KRW 12,700.00 | 26.40K |
| 2026-05-22 | KRW 13,100.00 | -3.68% | KRW 13,460.00 | KRW 15,510.00 | KRW 12,880.00 | 34.50K |