Sewon Corp. 024830
KRX · South Korea · Producer Manufacturing
KRW 8,200.00-10.00 (-0.12%)
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 8,200.00 | -0.12% | KRW 8,130.00 | KRW 8,400.00 | KRW 8,130.00 | 3.67K |
| 2026-10-01 | KRW 8,210.00 | -1.20% | KRW 8,390.00 | KRW 8,390.00 | KRW 8,100.00 | 8.35K |
| 2026-09-30 | KRW 8,310.00 | -1.31% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,180.00 | 1.20K |
| 2026-09-29 | KRW 8,420.00 | 0.00% | KRW 8,400.00 | KRW 8,450.00 | KRW 8,340.00 | 1.23K |
| 2026-09-28 | KRW 8,420.00 | +1.32% | KRW 8,250.00 | KRW 8,590.00 | KRW 8,210.00 | 3.09K |
| 2026-09-23 | KRW 8,310.00 | -0.95% | KRW 8,570.00 | KRW 8,570.00 | KRW 8,240.00 | 4.12K |
| 2026-09-22 | KRW 8,390.00 | -0.12% | KRW 8,760.00 | KRW 8,760.00 | KRW 8,250.00 | 1.33K |
| 2026-09-21 | KRW 8,400.00 | +0.84% | KRW 8,430.00 | KRW 8,430.00 | KRW 8,310.00 | 4.03K |
| 2026-09-18 | KRW 8,330.00 | -1.88% | KRW 8,570.00 | KRW 8,850.00 | KRW 8,330.00 | 581 |
| 2026-09-17 | KRW 8,490.00 | -0.24% | KRW 8,860.00 | KRW 8,860.00 | KRW 8,340.00 | 4.00K |
| 2026-09-16 | KRW 8,510.00 | -0.35% | KRW 8,870.00 | KRW 8,870.00 | KRW 8,390.00 | 430 |
| 2026-09-15 | KRW 8,540.00 | +0.35% | KRW 8,500.00 | KRW 8,810.00 | KRW 8,340.00 | 46 |
| 2026-09-14 | KRW 8,510.00 | +0.59% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,310.00 | 371 |
| 2026-09-11 | KRW 8,460.00 | -1.17% | KRW 8,470.00 | KRW 8,520.00 | KRW 8,220.00 | 1.49K |
| 2026-09-10 | KRW 8,560.00 | +1.66% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,400.00 | 488 |
| 2026-09-09 | KRW 8,420.00 | -0.82% | KRW 8,480.00 | KRW 8,890.00 | KRW 8,400.00 | 759 |
| 2026-09-08 | KRW 8,490.00 | +0.71% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,410.00 | 122 |
| 2026-09-07 | KRW 8,430.00 | -0.59% | KRW 8,480.00 | KRW 8,590.00 | KRW 8,430.00 | 265 |
| 2026-09-04 | KRW 8,480.00 | -2.19% | KRW 8,600.00 | KRW 8,620.00 | KRW 8,410.00 | 484 |
| 2026-09-03 | KRW 8,670.00 | +1.05% | KRW 8,590.00 | KRW 8,880.00 | KRW 8,370.00 | 1.41K |
| 2026-09-02 | KRW 8,580.00 | +0.70% | KRW 8,310.00 | KRW 8,580.00 | KRW 8,310.00 | 1.61K |
| 2026-09-01 | KRW 8,520.00 | -0.58% | KRW 8,570.00 | KRW 8,710.00 | KRW 8,200.00 | 8.06K |
| 2026-08-31 | KRW 8,570.00 | -1.15% | KRW 8,670.00 | KRW 8,670.00 | KRW 8,410.00 | 861 |
| 2026-08-28 | KRW 8,670.00 | +2.24% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,420.00 | 1.28K |
| 2026-08-27 | KRW 8,480.00 | -5.57% | KRW 9,060.00 | KRW 9,060.00 | KRW 8,320.00 | 19.87K |
| 2026-08-26 | KRW 8,980.00 | -0.33% | KRW 8,970.00 | KRW 9,070.00 | KRW 8,900.00 | 265 |
| 2026-08-25 | KRW 9,010.00 | -0.55% | KRW 8,940.00 | KRW 9,070.00 | KRW 8,610.00 | 309 |
| 2026-08-24 | KRW 9,060.00 | +0.67% | KRW 9,060.00 | KRW 9,090.00 | KRW 8,680.00 | 110 |
| 2026-08-21 | KRW 9,000.00 | +0.45% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,620.00 | 340 |
| 2026-08-20 | KRW 8,960.00 | +3.94% | KRW 8,770.00 | KRW 9,020.00 | KRW 8,750.00 | 1.40K |
| 2026-08-19 | KRW 8,620.00 | -1.03% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,610.00 | 1.10K |
| 2026-08-18 | KRW 8,710.00 | -2.57% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,700.00 | 2.96K |
| 2026-08-14 | KRW 8,940.00 | +0.68% | KRW 8,880.00 | KRW 9,000.00 | KRW 8,860.00 | 1.25K |
| 2026-08-13 | KRW 8,880.00 | -0.22% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,810.00 | 2.00K |
| 2026-08-12 | KRW 8,900.00 | -0.11% | KRW 8,900.00 | KRW 9,190.00 | KRW 8,780.00 | 4.16K |
| 2026-08-11 | KRW 8,910.00 | +0.91% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,750.00 | 2.83K |
| 2026-08-10 | KRW 8,830.00 | +0.46% | KRW 8,740.00 | KRW 8,910.00 | KRW 8,670.00 | 3.21K |
| 2026-08-07 | KRW 8,790.00 | +0.34% | KRW 8,730.00 | KRW 8,790.00 | KRW 8,620.00 | 689 |
| 2026-08-06 | KRW 8,760.00 | -0.11% | KRW 8,750.00 | KRW 8,870.00 | KRW 8,700.00 | 2.85K |
| 2026-08-05 | KRW 8,770.00 | -1.68% | KRW 8,900.00 | KRW 8,970.00 | KRW 8,660.00 | 5.89K |
| 2026-08-04 | KRW 8,920.00 | -0.56% | KRW 8,430.00 | KRW 9,170.00 | KRW 8,430.00 | 2.32K |
| 2026-08-03 | KRW 8,970.00 | +4.91% | KRW 8,550.00 | KRW 9,150.00 | KRW 8,500.00 | 124 |
| 2026-07-31 | KRW 8,550.00 | +0.23% | KRW 9,090.00 | KRW 9,090.00 | KRW 8,550.00 | 3.83K |
| 2026-07-30 | KRW 8,530.00 | +0.12% | KRW 8,890.00 | KRW 9,210.00 | KRW 8,510.00 | 1.76K |
| 2026-07-29 | KRW 8,520.00 | 0.00% | KRW 8,880.00 | KRW 8,900.00 | KRW 8,230.00 | 5.99K |
| 2026-07-28 | KRW 8,520.00 | -1.27% | KRW 9,190.00 | KRW 9,200.00 | KRW 8,330.00 | 1.78K |
| 2026-07-27 | KRW 8,630.00 | +0.82% | KRW 9,210.00 | KRW 9,210.00 | KRW 8,610.00 | 951 |
| 2026-07-24 | KRW 8,560.00 | -1.27% | KRW 8,850.00 | KRW 8,850.00 | KRW 8,550.00 | 2.00K |
| 2026-07-23 | KRW 8,670.00 | -0.46% | KRW 8,720.00 | KRW 9,090.00 | KRW 8,460.00 | 2.53K |
| 2026-07-22 | KRW 8,710.00 | -0.68% | KRW 8,810.00 | KRW 9,140.00 | KRW 8,610.00 | 520 |
| 2026-07-21 | KRW 8,770.00 | +0.11% | KRW 8,600.00 | KRW 8,840.00 | KRW 8,570.00 | 303 |
| 2026-07-20 | KRW 8,760.00 | -0.11% | KRW 9,130.00 | KRW 9,130.00 | KRW 8,470.00 | 4.20K |
| 2026-07-16 | KRW 8,770.00 | +1.15% | KRW 9,160.00 | KRW 9,210.00 | KRW 8,610.00 | 1.50K |
| 2026-07-15 | KRW 8,670.00 | -0.34% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,650.00 | 245 |
| 2026-07-14 | KRW 8,700.00 | 0.00% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,550.00 | 1.73K |
| 2026-07-13 | KRW 8,700.00 | -2.03% | KRW 8,880.00 | KRW 8,920.00 | KRW 8,500.00 | 1.61K |
| 2026-07-10 | KRW 8,880.00 | +2.07% | KRW 8,700.00 | KRW 9,000.00 | KRW 8,630.00 | 344 |
| 2026-07-09 | KRW 8,700.00 | -0.80% | KRW 8,840.00 | KRW 8,840.00 | KRW 7,970.00 | 2.75K |
| 2026-07-08 | KRW 8,770.00 | -2.12% | KRW 8,960.00 | KRW 9,470.00 | KRW 8,570.00 | 4.68K |
| 2026-07-07 | KRW 8,960.00 | -3.86% | KRW 9,320.00 | KRW 9,320.00 | KRW 8,870.00 | 688 |
| 2026-07-06 | KRW 9,320.00 | +4.48% | KRW 9,470.00 | KRW 9,470.00 | KRW 8,950.00 | 865 |
| 2026-07-03 | KRW 8,920.00 | -3.57% | KRW 9,690.00 | KRW 9,690.00 | KRW 8,710.00 | 3.56K |
| 2026-07-02 | KRW 9,250.00 | -0.32% | KRW 9,280.00 | KRW 9,330.00 | KRW 9,030.00 | 624 |
| 2026-07-01 | KRW 9,280.00 | +0.32% | KRW 9,240.00 | KRW 9,290.00 | KRW 8,900.00 | 2.25K |
| 2026-06-30 | KRW 9,250.00 | -2.94% | KRW 9,740.00 | KRW 9,740.00 | KRW 9,150.00 | 2.05K |
| 2026-06-29 | KRW 9,530.00 | +2.80% | KRW 9,730.00 | KRW 9,730.00 | KRW 9,530.00 | 627 |
| 2026-06-26 | KRW 9,270.00 | -4.92% | KRW 10,080.00 | KRW 10,080.00 | KRW 8,940.00 | 6.64K |
| 2026-06-25 | KRW 9,750.00 | -3.08% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,590.00 | 290.92K |
| 2026-06-24 | KRW 10,060.00 | -0.30% | KRW 9,610.00 | KRW 10,080.00 | KRW 9,400.00 | 1.24K |
| 2026-06-23 | KRW 10,090.00 | -0.69% | KRW 10,280.00 | KRW 10,280.00 | KRW 9,600.00 | 760 |
| 2026-06-22 | KRW 10,160.00 | -3.05% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,020.00 | 688 |
| 2026-06-19 | KRW 10,480.00 | -0.19% | KRW 10,490.00 | KRW 10,800.00 | KRW 10,000.00 | 3.44K |
| 2026-06-18 | KRW 10,500.00 | +0.19% | KRW 10,490.00 | KRW 10,500.00 | KRW 10,300.00 | 877 |
| 2026-06-17 | KRW 10,480.00 | +1.06% | KRW 10,420.00 | KRW 10,490.00 | KRW 10,300.00 | 967 |
| 2026-06-16 | KRW 10,370.00 | 0.00% | KRW 10,360.00 | KRW 10,370.00 | KRW 10,300.00 | 2.74K |
| 2026-06-15 | KRW 10,370.00 | +0.68% | KRW 10,280.00 | KRW 10,400.00 | KRW 10,110.00 | 102 |
| 2026-06-12 | KRW 10,300.00 | +1.48% | KRW 10,070.00 | KRW 10,420.00 | KRW 10,070.00 | 1.55K |
| 2026-06-11 | KRW 10,150.00 | -0.10% | KRW 10,200.00 | KRW 10,200.00 | KRW 10,010.00 | 59 |
| 2026-06-10 | KRW 10,160.00 | -0.78% | KRW 10,200.00 | KRW 10,200.00 | KRW 10,000.00 | 2.76K |
| 2026-06-09 | KRW 10,240.00 | +2.50% | KRW 9,910.00 | KRW 10,320.00 | KRW 9,910.00 | 619 |
| 2026-06-08 | KRW 9,990.00 | -1.58% | KRW 10,020.00 | KRW 10,290.00 | KRW 9,900.00 | 3.93K |
| 2026-06-05 | KRW 10,150.00 | -0.49% | KRW 10,200.00 | KRW 10,590.00 | KRW 10,100.00 | 2.67K |
| 2026-06-04 | KRW 10,200.00 | +0.20% | KRW 10,200.00 | KRW 10,320.00 | KRW 10,120.00 | 2.04K |
| 2026-06-02 | KRW 10,180.00 | +0.69% | KRW 10,110.00 | KRW 10,290.00 | KRW 10,000.00 | 19.52K |
| 2026-06-01 | KRW 10,110.00 | -1.75% | KRW 10,100.00 | KRW 10,300.00 | KRW 10,030.00 | 1.48K |
| 2026-05-29 | KRW 10,290.00 | +0.88% | KRW 10,180.00 | KRW 10,730.00 | KRW 10,180.00 | 13.50K |
| 2026-05-28 | KRW 10,200.00 | -0.78% | KRW 10,280.00 | KRW 10,500.00 | KRW 10,140.00 | 10.54K |
| 2026-05-27 | KRW 10,280.00 | -2.84% | KRW 10,500.00 | KRW 10,500.00 | KRW 10,200.00 | 2.51K |
| 2026-05-26 | KRW 10,580.00 | +0.28% | KRW 10,370.00 | KRW 10,650.00 | KRW 10,340.00 | 1.89K |
| 2026-05-22 | KRW 10,550.00 | +2.43% | KRW 10,550.00 | KRW 10,770.00 | KRW 10,280.00 | 1.91K |