See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 234100.KQ stock page

Sewon Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,285.002,470.002,285.002,460.002,460.008,013
2026-10-202,350.002,440.002,260.002,320.002,320.0011,169
2026-10-192,225.002,375.002,225.002,360.002,360.006,197
2026-10-162,285.002,390.002,265.002,390.002,390.009,384
2026-10-152,345.002,345.002,185.002,310.002,310.0012,374
2026-10-142,285.002,470.002,285.002,370.002,370.006,203
2026-10-132,345.002,470.002,330.002,365.002,365.0026,192
2026-10-122,590.002,590.002,400.002,520.002,520.0015,339
2026-10-082,615.002,615.002,500.002,515.002,515.0012,682
2026-10-072,635.002,635.002,520.002,580.002,580.007,810
2026-10-062,680.002,685.002,535.002,570.002,570.009,961
2026-10-022,650.002,650.002,530.002,535.002,535.008,282
2026-10-012,545.002,560.002,480.002,540.002,540.0013,162
2026-09-302,635.002,635.002,530.002,550.002,550.0013,988
2026-09-292,725.002,725.002,570.002,635.002,635.0012,974
2026-09-282,780.002,780.002,555.002,655.002,655.0011,222
2026-09-232,680.002,710.002,615.002,675.002,675.009,921
2026-09-222,645.002,750.002,635.002,680.002,680.006,488
2026-09-212,700.002,700.002,645.002,645.002,645.008,217
2026-09-182,705.002,770.002,680.002,725.002,725.005,554
2026-09-172,720.002,795.002,635.002,695.002,695.005,761
2026-09-162,810.002,825.002,710.002,720.002,720.0010,508
2026-09-152,755.002,825.002,755.002,810.002,810.005,753
2026-09-142,810.002,835.002,750.002,825.002,825.007,048
2026-09-112,885.002,885.002,765.002,810.002,810.003,807
2026-09-102,855.002,855.002,720.002,830.002,830.005,840
2026-09-092,780.002,795.002,740.002,785.002,785.0014,829
2026-09-082,810.002,900.002,750.002,780.002,780.0013,415
2026-09-072,850.002,850.002,800.002,810.002,810.004,875
2026-09-042,800.002,850.002,800.002,840.002,840.005,713
2026-09-032,800.002,820.002,740.002,800.002,800.004,749
2026-09-022,795.002,890.002,795.002,795.002,795.003,362
2026-09-012,745.002,890.002,745.002,860.002,860.007,048
2026-08-312,795.002,845.002,750.002,820.002,820.007,785
2026-08-282,785.002,850.002,750.002,800.002,800.0012,085
2026-08-272,780.002,795.002,755.002,785.002,785.005,793
2026-08-262,780.002,845.002,725.002,800.002,800.0022,790
2026-08-252,665.002,835.002,585.002,800.002,800.0021,385
2026-08-242,625.002,675.002,585.002,675.002,675.004,980
2026-08-212,650.002,650.002,535.002,625.002,625.004,698
2026-08-202,580.002,670.002,495.002,670.002,670.0010,191
2026-08-192,585.002,700.002,500.002,600.002,600.006,991
2026-08-182,870.002,925.002,705.002,715.002,715.0017,580
2026-08-142,870.002,940.002,770.002,930.002,930.0023,276
2026-08-132,955.002,955.002,845.002,890.002,890.0013,537
2026-08-122,880.002,950.002,710.002,940.002,940.0016,136
2026-08-112,850.002,900.002,785.002,885.002,885.0025,163
2026-08-102,715.002,895.002,700.002,870.002,870.0053,338
2026-08-072,745.002,745.002,685.002,735.002,735.008,070
2026-08-062,690.002,730.002,615.002,730.002,730.0019,883
2026-08-052,560.002,730.002,560.002,700.002,700.0016,955
2026-08-042,410.002,585.002,410.002,560.002,560.0019,907
2026-08-032,330.002,490.002,330.002,490.002,490.009,013
2026-07-312,325.002,425.002,315.002,405.002,405.0032,004
2026-07-302,110.002,440.002,110.002,285.002,285.0041,929
2026-07-292,475.002,595.002,245.002,300.002,300.0037,505
2026-07-282,710.002,720.002,485.002,500.002,500.0022,110
2026-07-272,615.002,700.002,595.002,700.002,700.006,903
2026-07-242,670.002,730.002,600.002,660.002,660.009,830
2026-07-232,580.002,835.002,580.002,685.002,685.0035,374
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.