Sewon Co., Ltd. 234100
KRX · South Korea · Producer Manufacturing
KRW 2,535.00-5.00 (-0.20%)
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 2,535.00 | -0.20% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,530.00 | 8.28K |
| 2026-10-01 | KRW 2,540.00 | -0.39% | KRW 2,545.00 | KRW 2,560.00 | KRW 2,480.00 | 13.16K |
| 2026-09-30 | KRW 2,550.00 | -3.23% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,530.00 | 13.99K |
| 2026-09-29 | KRW 2,635.00 | -0.75% | KRW 2,725.00 | KRW 2,725.00 | KRW 2,570.00 | 12.97K |
| 2026-09-28 | KRW 2,655.00 | -0.75% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,555.00 | 11.22K |
| 2026-09-23 | KRW 2,675.00 | -0.19% | KRW 2,680.00 | KRW 2,710.00 | KRW 2,615.00 | 9.92K |
| 2026-09-22 | KRW 2,680.00 | +1.32% | KRW 2,645.00 | KRW 2,750.00 | KRW 2,635.00 | 6.49K |
| 2026-09-21 | KRW 2,645.00 | -2.94% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,645.00 | 8.22K |
| 2026-09-18 | KRW 2,725.00 | +1.11% | KRW 2,705.00 | KRW 2,770.00 | KRW 2,680.00 | 5.55K |
| 2026-09-17 | KRW 2,695.00 | -0.92% | KRW 2,720.00 | KRW 2,795.00 | KRW 2,635.00 | 5.76K |
| 2026-09-16 | KRW 2,720.00 | -3.20% | KRW 2,810.00 | KRW 2,825.00 | KRW 2,710.00 | 10.51K |
| 2026-09-15 | KRW 2,810.00 | -0.53% | KRW 2,755.00 | KRW 2,825.00 | KRW 2,755.00 | 5.75K |
| 2026-09-14 | KRW 2,825.00 | +0.53% | KRW 2,810.00 | KRW 2,835.00 | KRW 2,750.00 | 7.05K |
| 2026-09-11 | KRW 2,810.00 | -0.71% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,765.00 | 3.81K |
| 2026-09-10 | KRW 2,830.00 | +1.62% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,720.00 | 5.84K |
| 2026-09-09 | KRW 2,785.00 | +0.18% | KRW 2,780.00 | KRW 2,795.00 | KRW 2,740.00 | 14.83K |
| 2026-09-08 | KRW 2,780.00 | -1.07% | KRW 2,810.00 | KRW 2,900.00 | KRW 2,750.00 | 13.42K |
| 2026-09-07 | KRW 2,810.00 | -1.06% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,800.00 | 4.88K |
| 2026-09-04 | KRW 2,840.00 | +1.43% | KRW 2,800.00 | KRW 2,850.00 | KRW 2,800.00 | 5.71K |
| 2026-09-03 | KRW 2,800.00 | +0.18% | KRW 2,800.00 | KRW 2,820.00 | KRW 2,740.00 | 4.75K |
| 2026-09-02 | KRW 2,795.00 | -2.27% | KRW 2,795.00 | KRW 2,890.00 | KRW 2,795.00 | 3.36K |
| 2026-09-01 | KRW 2,860.00 | +1.42% | KRW 2,745.00 | KRW 2,890.00 | KRW 2,745.00 | 7.05K |
| 2026-08-31 | KRW 2,820.00 | +0.71% | KRW 2,795.00 | KRW 2,845.00 | KRW 2,750.00 | 7.79K |
| 2026-08-28 | KRW 2,800.00 | +0.54% | KRW 2,785.00 | KRW 2,850.00 | KRW 2,750.00 | 12.09K |
| 2026-08-27 | KRW 2,785.00 | -0.54% | KRW 2,780.00 | KRW 2,795.00 | KRW 2,755.00 | 5.79K |
| 2026-08-26 | KRW 2,800.00 | 0.00% | KRW 2,780.00 | KRW 2,845.00 | KRW 2,725.00 | 22.79K |
| 2026-08-25 | KRW 2,800.00 | +4.67% | KRW 2,665.00 | KRW 2,835.00 | KRW 2,585.00 | 21.39K |
| 2026-08-24 | KRW 2,675.00 | +1.90% | KRW 2,625.00 | KRW 2,675.00 | KRW 2,585.00 | 4.98K |
| 2026-08-21 | KRW 2,625.00 | -1.69% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,535.00 | 4.70K |
| 2026-08-20 | KRW 2,670.00 | +2.69% | KRW 2,580.00 | KRW 2,670.00 | KRW 2,495.00 | 10.19K |
| 2026-08-19 | KRW 2,600.00 | -4.24% | KRW 2,585.00 | KRW 2,700.00 | KRW 2,500.00 | 6.99K |
| 2026-08-18 | KRW 2,715.00 | -7.34% | KRW 2,870.00 | KRW 2,925.00 | KRW 2,705.00 | 17.58K |
| 2026-08-14 | KRW 2,930.00 | +1.38% | KRW 2,870.00 | KRW 2,940.00 | KRW 2,770.00 | 23.28K |
| 2026-08-13 | KRW 2,890.00 | -1.70% | KRW 2,955.00 | KRW 2,955.00 | KRW 2,845.00 | 13.54K |
| 2026-08-12 | KRW 2,940.00 | +1.91% | KRW 2,880.00 | KRW 2,950.00 | KRW 2,710.00 | 16.14K |
| 2026-08-11 | KRW 2,885.00 | +0.52% | KRW 2,850.00 | KRW 2,900.00 | KRW 2,785.00 | 25.16K |
| 2026-08-10 | KRW 2,870.00 | +4.94% | KRW 2,715.00 | KRW 2,895.00 | KRW 2,700.00 | 53.34K |
| 2026-08-07 | KRW 2,735.00 | +0.18% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,685.00 | 8.07K |
| 2026-08-06 | KRW 2,730.00 | +1.11% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,615.00 | 19.88K |
| 2026-08-05 | KRW 2,700.00 | +5.47% | KRW 2,560.00 | KRW 2,730.00 | KRW 2,560.00 | 16.96K |
| 2026-08-04 | KRW 2,560.00 | +2.81% | KRW 2,410.00 | KRW 2,585.00 | KRW 2,410.00 | 19.91K |
| 2026-08-03 | KRW 2,490.00 | +3.53% | KRW 2,330.00 | KRW 2,490.00 | KRW 2,330.00 | 9.01K |
| 2026-07-31 | KRW 2,405.00 | +5.25% | KRW 2,325.00 | KRW 2,425.00 | KRW 2,315.00 | 32.00K |
| 2026-07-30 | KRW 2,285.00 | -0.65% | KRW 2,110.00 | KRW 2,440.00 | KRW 2,110.00 | 41.93K |
| 2026-07-29 | KRW 2,300.00 | -8.00% | KRW 2,475.00 | KRW 2,595.00 | KRW 2,245.00 | 37.51K |
| 2026-07-28 | KRW 2,500.00 | -7.41% | KRW 2,710.00 | KRW 2,720.00 | KRW 2,485.00 | 22.11K |
| 2026-07-27 | KRW 2,700.00 | +1.50% | KRW 2,615.00 | KRW 2,700.00 | KRW 2,595.00 | 6.90K |
| 2026-07-24 | KRW 2,660.00 | -0.93% | KRW 2,670.00 | KRW 2,730.00 | KRW 2,600.00 | 9.83K |
| 2026-07-23 | KRW 2,685.00 | +3.27% | KRW 2,580.00 | KRW 2,835.00 | KRW 2,580.00 | 35.37K |
| 2026-07-22 | KRW 2,600.00 | 0.00% | KRW 2,605.00 | KRW 2,735.00 | KRW 2,600.00 | 23.39K |
| 2026-07-21 | KRW 2,600.00 | +3.79% | KRW 2,505.00 | KRW 2,660.00 | KRW 2,430.00 | 52.65K |
| 2026-07-20 | KRW 2,505.00 | -7.39% | KRW 2,705.00 | KRW 2,720.00 | KRW 2,450.00 | 52.46K |
| 2026-07-16 | KRW 2,705.00 | -0.73% | KRW 2,690.00 | KRW 2,755.00 | KRW 2,565.00 | 17.51K |
| 2026-07-15 | KRW 2,725.00 | +11.68% | KRW 2,440.00 | KRW 2,770.00 | KRW 2,440.00 | 93.05K |
| 2026-07-14 | KRW 2,440.00 | -3.17% | KRW 2,495.00 | KRW 2,565.00 | KRW 2,370.00 | 94.92K |
| 2026-07-13 | KRW 2,520.00 | -0.20% | KRW 2,520.00 | KRW 2,635.00 | KRW 2,440.00 | 52.73K |
| 2026-07-10 | KRW 2,525.00 | +8.60% | KRW 2,310.00 | KRW 2,525.00 | KRW 2,310.00 | 37.37K |
| 2026-07-09 | KRW 2,325.00 | -1.27% | KRW 2,360.00 | KRW 2,405.00 | KRW 2,210.00 | 31.54K |
| 2026-07-08 | KRW 2,355.00 | -4.85% | KRW 2,475.00 | KRW 2,525.00 | KRW 2,305.00 | 64.57K |
| 2026-07-07 | KRW 2,475.00 | -2.56% | KRW 2,535.00 | KRW 2,560.00 | KRW 2,400.00 | 22.70K |
| 2026-07-06 | KRW 2,540.00 | +6.28% | KRW 2,390.00 | KRW 2,625.00 | KRW 2,390.00 | 67.50K |
| 2026-07-03 | KRW 2,390.00 | -2.85% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,315.00 | 19.07K |
| 2026-07-02 | KRW 2,460.00 | +0.61% | KRW 2,425.00 | KRW 2,465.00 | KRW 2,355.00 | 13.36K |
| 2026-07-01 | KRW 2,445.00 | +0.41% | KRW 2,415.00 | KRW 2,525.00 | KRW 2,385.00 | 34.98K |
| 2026-06-30 | KRW 2,435.00 | -2.99% | KRW 2,425.00 | KRW 2,515.00 | KRW 2,380.00 | 27.72K |
| 2026-06-29 | KRW 2,510.00 | +16.74% | KRW 2,135.00 | KRW 2,520.00 | KRW 2,135.00 | 122.43K |
| 2026-06-26 | KRW 2,150.00 | -7.73% | KRW 2,330.00 | KRW 2,335.00 | KRW 2,070.00 | 77.07K |
| 2026-06-25 | KRW 2,330.00 | -2.71% | KRW 2,395.00 | KRW 2,485.00 | KRW 2,290.00 | 37.37K |
| 2026-06-24 | KRW 2,395.00 | +2.35% | KRW 2,325.00 | KRW 2,485.00 | KRW 2,305.00 | 51.51K |
| 2026-06-23 | KRW 2,340.00 | -8.06% | KRW 2,525.00 | KRW 2,575.00 | KRW 2,340.00 | 94.56K |
| 2026-06-22 | KRW 2,545.00 | -5.04% | KRW 2,680.00 | KRW 2,710.00 | KRW 2,525.00 | 67.15K |
| 2026-06-19 | KRW 2,680.00 | -7.11% | KRW 2,810.00 | KRW 2,830.00 | KRW 2,625.00 | 110.52K |
| 2026-06-18 | KRW 2,885.00 | -3.67% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,800.00 | 44.53K |
| 2026-06-17 | KRW 2,995.00 | 0.00% | KRW 3,000.00 | KRW 3,010.00 | KRW 2,910.00 | 40.91K |
| 2026-06-16 | KRW 2,995.00 | -0.33% | KRW 3,005.00 | KRW 3,050.00 | KRW 2,935.00 | 27.69K |
| 2026-06-15 | KRW 3,005.00 | -0.17% | KRW 3,010.00 | KRW 3,085.00 | KRW 3,005.00 | 42.28K |
| 2026-06-12 | KRW 3,010.00 | +4.15% | KRW 2,930.00 | KRW 3,040.00 | KRW 2,900.00 | 52.10K |
| 2026-06-11 | KRW 2,890.00 | +1.40% | KRW 2,835.00 | KRW 2,920.00 | KRW 2,765.00 | 40.45K |
| 2026-06-10 | KRW 2,850.00 | -3.55% | KRW 2,825.00 | KRW 2,960.00 | KRW 2,805.00 | 2 |
| 2026-06-09 | KRW 2,955.00 | +2.25% | KRW 2,930.00 | KRW 3,030.00 | KRW 2,930.00 | 33.29K |
| 2026-06-08 | KRW 2,890.00 | -7.67% | KRW 2,920.00 | KRW 3,105.00 | KRW 2,860.00 | 78.41K |
| 2026-06-05 | KRW 3,130.00 | -1.26% | KRW 3,170.00 | KRW 3,190.00 | KRW 3,005.00 | 49.47K |
| 2026-06-04 | KRW 3,170.00 | -4.23% | KRW 3,120.00 | KRW 3,275.00 | KRW 3,115.00 | 137.60K |
| 2026-06-02 | KRW 3,310.00 | -2.50% | KRW 3,300.00 | KRW 3,435.00 | KRW 3,180.00 | 154.24K |
| 2026-06-01 | KRW 3,395.00 | -7.74% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,390.00 | 170.24K |
| 2026-05-29 | KRW 3,680.00 | -7.07% | KRW 4,000.00 | KRW 4,085.00 | KRW 3,610.00 | 164.03K |
| 2026-05-28 | KRW 3,960.00 | -1.49% | KRW 4,020.00 | KRW 4,415.00 | KRW 3,960.00 | 188.10K |
| 2026-05-27 | KRW 4,020.00 | -7.37% | KRW 4,340.00 | KRW 4,365.00 | KRW 4,020.00 | 298.54K |
| 2026-05-26 | KRW 4,340.00 | -14.90% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,340.00 | 435.72K |
| 2026-05-22 | KRW 5,100.00 | 0.00% | KRW 5,100.00 | KRW 5,100.00 | KRW 5,100.00 | 0 |