SEOWONINTECH Co., Ltd. 093920
KRX · South Korea · Electronic Technology
KRW 4,820.00+20.00 (+0.42%)
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 4,820.00 | +0.42% | KRW 4,800.00 | KRW 4,825.00 | KRW 4,760.00 | 7.71K |
| 2026-10-01 | KRW 4,800.00 | +1.48% | KRW 4,750.00 | KRW 4,805.00 | KRW 4,730.00 | 3.22K |
| 2026-09-30 | KRW 4,730.00 | -1.56% | KRW 4,805.00 | KRW 4,820.00 | KRW 4,730.00 | 10.69K |
| 2026-09-29 | KRW 4,805.00 | -0.93% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,740.00 | 11.13K |
| 2026-09-28 | KRW 4,850.00 | 0.00% | KRW 4,850.00 | KRW 4,860.00 | KRW 4,750.00 | 8.34K |
| 2026-09-23 | KRW 4,850.00 | +0.10% | KRW 4,845.00 | KRW 4,850.00 | KRW 4,750.00 | 8.90K |
| 2026-09-22 | KRW 4,845.00 | 0.00% | KRW 4,845.00 | KRW 4,885.00 | KRW 4,800.00 | 1.72K |
| 2026-09-21 | KRW 4,845.00 | +0.41% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,770.00 | 12.32K |
| 2026-09-18 | KRW 4,825.00 | -0.92% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,800.00 | 8.39K |
| 2026-09-17 | KRW 4,870.00 | -0.51% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,810.00 | 7.91K |
| 2026-09-16 | KRW 4,895.00 | +0.82% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,800.00 | 2.83K |
| 2026-09-15 | KRW 4,855.00 | -0.31% | KRW 4,870.00 | KRW 4,880.00 | KRW 4,825.00 | 7.46K |
| 2026-09-14 | KRW 4,870.00 | +0.52% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,810.00 | 4.96K |
| 2026-09-11 | KRW 4,845.00 | -1.12% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,800.00 | 17.03K |
| 2026-09-10 | KRW 4,900.00 | +1.14% | KRW 4,885.00 | KRW 4,900.00 | KRW 4,805.00 | 8.65K |
| 2026-09-09 | KRW 4,845.00 | -0.10% | KRW 4,850.00 | KRW 4,900.00 | KRW 4,815.00 | 3.86K |
| 2026-09-08 | KRW 4,850.00 | -0.41% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,810.00 | 3.53K |
| 2026-09-07 | KRW 4,870.00 | -0.41% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,815.00 | 11.46K |
| 2026-09-04 | KRW 4,890.00 | +0.82% | KRW 4,880.00 | KRW 4,890.00 | KRW 4,840.00 | 2.48K |
| 2026-09-03 | KRW 4,850.00 | +0.10% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,830.00 | 4.34K |
| 2026-09-02 | KRW 4,845.00 | -0.31% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,800.00 | 5.42K |
| 2026-09-01 | KRW 4,860.00 | -1.12% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,855.00 | 1.75K |
| 2026-08-31 | KRW 4,915.00 | +0.31% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,850.00 | 4.52K |
| 2026-08-28 | KRW 4,900.00 | +0.62% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,830.00 | 1.29K |
| 2026-08-27 | KRW 4,870.00 | -0.71% | KRW 4,905.00 | KRW 4,910.00 | KRW 4,850.00 | 2.92K |
| 2026-08-26 | KRW 4,905.00 | +0.31% | KRW 4,890.00 | KRW 4,935.00 | KRW 4,870.00 | 4.50K |
| 2026-08-25 | KRW 4,890.00 | +1.35% | KRW 4,850.00 | KRW 4,920.00 | KRW 4,780.00 | 11.91K |
| 2026-08-24 | KRW 4,825.00 | +0.63% | KRW 4,795.00 | KRW 4,825.00 | KRW 4,795.00 | 6.27K |
| 2026-08-21 | KRW 4,795.00 | -1.34% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,770.00 | 11.19K |
| 2026-08-20 | KRW 4,860.00 | +0.21% | KRW 4,850.00 | KRW 4,870.00 | KRW 4,820.00 | 5.35K |
| 2026-08-19 | KRW 4,850.00 | -0.41% | KRW 4,865.00 | KRW 4,865.00 | KRW 4,805.00 | 14.46K |
| 2026-08-18 | KRW 4,870.00 | -1.12% | KRW 4,925.00 | KRW 4,925.00 | KRW 4,835.00 | 23.42K |
| 2026-08-14 | KRW 4,925.00 | +0.31% | KRW 4,935.00 | KRW 4,935.00 | KRW 4,845.00 | 18.69K |
| 2026-08-13 | KRW 4,910.00 | -0.91% | KRW 4,950.00 | KRW 4,960.00 | KRW 4,870.00 | 15.72K |
| 2026-08-12 | KRW 4,955.00 | -0.20% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,915.00 | 25.48K |
| 2026-08-11 | KRW 4,965.00 | +0.81% | KRW 4,920.00 | KRW 4,965.00 | KRW 4,900.00 | 20.43K |
| 2026-08-10 | KRW 4,925.00 | +0.61% | KRW 4,900.00 | KRW 4,930.00 | KRW 4,880.00 | 12.37K |
| 2026-08-07 | KRW 4,895.00 | +0.10% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,870.00 | 7.80K |
| 2026-08-06 | KRW 4,890.00 | 0.00% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,820.00 | 22.65K |
| 2026-08-05 | KRW 4,890.00 | +0.72% | KRW 4,890.00 | KRW 4,895.00 | KRW 4,855.00 | 11.55K |
| 2026-08-04 | KRW 4,855.00 | 0.00% | KRW 4,835.00 | KRW 4,865.00 | KRW 4,800.00 | 9.64K |
| 2026-08-03 | KRW 4,855.00 | +0.73% | KRW 4,830.00 | KRW 4,885.00 | KRW 4,755.00 | 29.46K |
| 2026-07-31 | KRW 4,820.00 | +3.66% | KRW 4,655.00 | KRW 4,820.00 | KRW 4,655.00 | 19.51K |
| 2026-07-30 | KRW 4,650.00 | +1.09% | KRW 4,600.00 | KRW 4,710.00 | KRW 4,595.00 | 14.39K |
| 2026-07-29 | KRW 4,600.00 | -2.95% | KRW 4,740.00 | KRW 4,765.00 | KRW 4,515.00 | 41.48K |
| 2026-07-28 | KRW 4,740.00 | -2.77% | KRW 4,860.00 | KRW 4,860.00 | KRW 4,665.00 | 13.91K |
| 2026-07-27 | KRW 4,875.00 | +1.04% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,825.00 | 15.95K |
| 2026-07-24 | KRW 4,825.00 | -0.52% | KRW 4,850.00 | KRW 4,860.00 | KRW 4,820.00 | 8.32K |
| 2026-07-23 | KRW 4,850.00 | +1.57% | KRW 4,840.00 | KRW 4,850.00 | KRW 4,795.00 | 13.44K |
| 2026-07-22 | KRW 4,775.00 | 0.00% | KRW 4,775.00 | KRW 4,840.00 | KRW 4,740.00 | 11.96K |
| 2026-07-21 | KRW 4,775.00 | +1.38% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,655.00 | 21.89K |
| 2026-07-20 | KRW 4,710.00 | -2.18% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,690.00 | 17.69K |
| 2026-07-16 | KRW 4,815.00 | -1.43% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,790.00 | 8.17K |
| 2026-07-15 | KRW 4,885.00 | +0.41% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,830.00 | 12.96K |
| 2026-07-14 | KRW 4,865.00 | -0.31% | KRW 4,855.00 | KRW 4,890.00 | KRW 4,775.00 | 6.81K |
| 2026-07-13 | KRW 4,880.00 | -0.31% | KRW 4,900.00 | KRW 4,910.00 | KRW 4,770.00 | 10.31K |
| 2026-07-10 | KRW 4,895.00 | +1.66% | KRW 4,840.00 | KRW 4,900.00 | KRW 4,835.00 | 10.32K |
| 2026-07-09 | KRW 4,815.00 | -0.21% | KRW 4,825.00 | KRW 4,835.00 | KRW 4,755.00 | 11.61K |
| 2026-07-08 | KRW 4,825.00 | -0.72% | KRW 4,825.00 | KRW 4,880.00 | KRW 4,760.00 | 14.97K |
| 2026-07-07 | KRW 4,860.00 | -0.31% | KRW 4,880.00 | KRW 4,900.00 | KRW 4,810.00 | 31.08K |
| 2026-07-06 | KRW 4,875.00 | 0.00% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,855.00 | 10.11K |
| 2026-07-03 | KRW 4,875.00 | +0.10% | KRW 4,830.00 | KRW 4,890.00 | KRW 4,810.00 | 13.56K |
| 2026-07-02 | KRW 4,870.00 | +0.21% | KRW 4,845.00 | KRW 4,890.00 | KRW 4,730.00 | 34.53K |
| 2026-07-01 | KRW 4,860.00 | +2.75% | KRW 4,740.00 | KRW 4,900.00 | KRW 4,700.00 | 19.19K |
| 2026-06-30 | KRW 4,730.00 | +0.85% | KRW 4,690.00 | KRW 4,730.00 | KRW 4,675.00 | 11.21K |
| 2026-06-29 | KRW 4,690.00 | +2.51% | KRW 4,580.00 | KRW 4,700.00 | KRW 4,565.00 | 29.38K |
| 2026-06-26 | KRW 4,575.00 | +0.22% | KRW 4,570.00 | KRW 4,580.00 | KRW 4,500.00 | 58.37K |
| 2026-06-25 | KRW 4,565.00 | -0.22% | KRW 4,575.00 | KRW 4,635.00 | KRW 4,535.00 | 16.00K |
| 2026-06-24 | KRW 4,575.00 | -0.33% | KRW 4,620.00 | KRW 4,635.00 | KRW 4,540.00 | 17.95K |
| 2026-06-23 | KRW 4,590.00 | -4.97% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,590.00 | 32.39K |
| 2026-06-22 | KRW 4,830.00 | -0.72% | KRW 4,760.00 | KRW 4,845.00 | KRW 4,695.00 | 17.30K |
| 2026-06-19 | KRW 4,865.00 | +0.10% | KRW 4,840.00 | KRW 4,890.00 | KRW 4,700.00 | 17.42K |
| 2026-06-18 | KRW 4,860.00 | -0.61% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,760.00 | 24.50K |
| 2026-06-17 | KRW 4,890.00 | 0.00% | KRW 4,885.00 | KRW 4,915.00 | KRW 4,790.00 | 15.08K |
| 2026-06-16 | KRW 4,890.00 | 0.00% | KRW 4,915.00 | KRW 4,915.00 | KRW 4,825.00 | 10.07K |
| 2026-06-15 | KRW 4,890.00 | +0.72% | KRW 4,885.00 | KRW 4,910.00 | KRW 4,830.00 | 10.53K |
| 2026-06-12 | KRW 4,855.00 | +2.00% | KRW 4,770.00 | KRW 4,880.00 | KRW 4,760.00 | 18.22K |
| 2026-06-11 | KRW 4,760.00 | +1.93% | KRW 4,640.00 | KRW 4,770.00 | KRW 4,640.00 | 29.34K |
| 2026-06-10 | KRW 4,670.00 | -0.21% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,595.00 | 1 |
| 2026-06-09 | KRW 4,680.00 | +2.30% | KRW 4,540.00 | KRW 4,695.00 | KRW 4,540.00 | 29.94K |
| 2026-06-08 | KRW 4,575.00 | -2.24% | KRW 4,600.00 | KRW 4,630.00 | KRW 4,510.00 | 49.59K |
| 2026-06-05 | KRW 4,680.00 | +1.08% | KRW 4,680.00 | KRW 4,690.00 | KRW 4,540.00 | 46.62K |
| 2026-06-04 | KRW 4,630.00 | -0.43% | KRW 4,695.00 | KRW 4,705.00 | KRW 4,610.00 | 45.68K |
| 2026-06-02 | KRW 4,650.00 | +0.54% | KRW 4,660.00 | KRW 4,735.00 | KRW 4,565.00 | 63.25K |
| 2026-06-01 | KRW 4,625.00 | -3.65% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,610.00 | 89.78K |
| 2026-05-29 | KRW 4,800.00 | -2.34% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,790.00 | 50.81K |
| 2026-05-28 | KRW 4,915.00 | -1.90% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,840.00 | 54.50K |
| 2026-05-27 | KRW 5,010.00 | -0.60% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,955.00 | 33.76K |
| 2026-05-26 | KRW 5,040.00 | -0.20% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,990.00 | 36.34K |
| 2026-05-22 | KRW 5,050.00 | +1.41% | KRW 4,980.00 | KRW 5,050.00 | KRW 4,980.00 | 36.96K |