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%WTI99.10▲ 2.01%
← 234100.KQ stock page

Sewon Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,605.002,735.002,600.002,600.002,600.0023,386
2026-07-212,505.002,660.002,430.002,600.002,600.0052,647
2026-07-202,705.002,720.002,450.002,505.002,505.0052,463
2026-07-162,690.002,755.002,565.002,705.002,705.0017,506
2026-07-152,440.002,770.002,440.002,725.002,725.0093,045
2026-07-142,495.002,565.002,370.002,440.002,440.0094,919
2026-07-132,520.002,635.002,440.002,520.002,520.0052,733
2026-07-102,310.002,525.002,310.002,525.002,525.0037,367
2026-07-092,360.002,405.002,210.002,325.002,325.0031,542
2026-07-082,475.002,525.002,305.002,355.002,355.0064,571
2026-07-072,535.002,560.002,400.002,475.002,475.0022,700
2026-07-062,390.002,625.002,390.002,540.002,540.0067,498
2026-07-032,460.002,460.002,315.002,390.002,390.0019,071
2026-07-022,425.002,465.002,355.002,460.002,460.0013,363
2026-07-012,415.002,525.002,385.002,445.002,445.0034,978
2026-06-302,425.002,515.002,380.002,435.002,435.0027,723
2026-06-292,135.002,520.002,135.002,510.002,510.00122,433
2026-06-262,330.002,335.002,070.002,150.002,150.0077,069
2026-06-252,395.002,485.002,290.002,330.002,330.0037,371
2026-06-242,325.002,485.002,305.002,395.002,395.0051,505
2026-06-232,525.002,575.002,340.002,340.002,340.0094,561
2026-06-222,680.002,710.002,525.002,545.002,545.0067,148
2026-06-192,810.002,830.002,625.002,680.002,680.00110,519
2026-06-182,975.002,975.002,800.002,885.002,885.0044,533
2026-06-173,000.003,010.002,910.002,995.002,995.0040,911
2026-06-163,005.003,050.002,935.002,995.002,995.0027,694
2026-06-153,010.003,085.003,005.003,005.003,005.0042,283
2026-06-122,930.003,040.002,900.003,010.003,010.0052,103
2026-06-112,835.002,920.002,765.002,890.002,890.0040,451
2026-06-102,825.002,960.002,805.002,850.002,850.002
2026-06-092,930.003,030.002,930.002,955.002,955.0033,292
2026-06-082,920.003,105.002,860.002,890.002,890.0078,410
2026-06-053,170.003,190.003,005.003,130.003,130.0049,467
2026-06-043,120.003,275.003,115.003,170.003,170.00137,595
2026-06-023,300.003,435.003,180.003,310.003,310.00154,242
2026-06-013,650.003,650.003,390.003,395.003,395.00170,244
2026-05-294,000.004,085.003,610.003,680.003,680.00164,028
2026-05-284,020.004,415.003,960.003,960.003,960.00188,102
2026-05-274,340.004,365.004,020.004,020.004,020.00298,544
2026-05-265,100.005,100.004,340.004,340.004,340.00435,715
2026-05-221,020.001,020.001,020.001,020.005,100.000
2026-05-211,020.001,020.001,020.001,020.005,100.000
2026-05-201,020.001,020.001,020.001,020.005,100.000
2026-05-191,020.001,020.001,020.001,020.005,100.000
2026-05-181,020.001,020.001,020.001,020.005,100.000
2026-05-151,020.001,020.001,020.001,020.005,100.000
2026-05-141,020.001,020.001,020.001,020.005,100.000
2026-05-131,020.001,020.001,020.001,020.005,100.000
2026-05-121,020.001,020.001,020.001,020.005,100.000
2026-05-111,020.001,020.001,020.001,020.005,100.000
2026-05-081,020.001,020.001,020.001,020.005,100.000
2026-05-071,020.001,020.001,020.001,020.005,100.000
2026-05-061,020.001,020.001,020.001,020.005,100.000
2026-05-041,020.001,020.001,020.001,020.005,100.000
2026-04-301,020.001,020.001,020.001,020.005,100.000
2026-04-291,020.001,020.001,020.001,020.005,100.000
2026-04-28996.001,044.00996.001,020.005,100.00253,367
2026-04-271,015.001,021.00994.00994.004,970.00208,514
2026-04-241,031.001,040.001,011.001,021.005,105.0098,489
2026-04-231,051.001,062.001,029.001,032.005,160.0090,790
← NewerPage 2 of 21 · 1,221 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.