Sewon Co.,Ltd (234100.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,850.00 | 1,884.00 | 1,836.00 | 1,844.00 | 1,844.00 | 326,659 |
| 02 May 2024 | 1,844.00 | 1,855.00 | 1,825.00 | 1,844.00 | 1,844.00 | 139,602 |
| 30 Apr 2024 | 1,841.00 | 1,881.00 | 1,827.00 | 1,830.00 | 1,830.00 | 180,366 |
| 29 Apr 2024 | 1,805.00 | 1,844.00 | 1,799.00 | 1,841.00 | 1,841.00 | 181,173 |
| 26 Apr 2024 | 1,801.00 | 1,810.00 | 1,776.00 | 1,798.00 | 1,798.00 | 146,128 |
| 25 Apr 2024 | 1,798.00 | 1,821.00 | 1,787.00 | 1,800.00 | 1,800.00 | 187,223 |
| 24 Apr 2024 | 1,772.00 | 1,844.00 | 1,771.00 | 1,810.00 | 1,810.00 | 376,873 |
| 23 Apr 2024 | 1,770.00 | 1,783.00 | 1,763.00 | 1,763.00 | 1,763.00 | 186,751 |
| 22 Apr 2024 | 1,751.00 | 1,780.00 | 1,751.00 | 1,757.00 | 1,757.00 | 144,661 |
| 19 Apr 2024 | 1,771.00 | 1,787.00 | 1,737.00 | 1,763.00 | 1,763.00 | 223,445 |
| 18 Apr 2024 | 1,757.00 | 1,793.00 | 1,751.00 | 1,773.00 | 1,773.00 | 108,384 |
| 17 Apr 2024 | 1,752.00 | 1,788.00 | 1,752.00 | 1,763.00 | 1,763.00 | 122,005 |
| 16 Apr 2024 | 1,806.00 | 1,814.00 | 1,750.00 | 1,752.00 | 1,752.00 | 388,121 |
| 15 Apr 2024 | 1,825.00 | 1,834.00 | 1,811.00 | 1,815.00 | 1,815.00 | 213,381 |
| 12 Apr 2024 | 1,825.00 | 1,890.00 | 1,806.00 | 1,863.00 | 1,863.00 | 325,861 |
| 11 Apr 2024 | 1,800.00 | 1,825.00 | 1,796.00 | 1,820.00 | 1,820.00 | 152,477 |
| 09 Apr 2024 | 1,792.00 | 1,849.00 | 1,792.00 | 1,822.00 | 1,822.00 | 185,114 |
| 08 Apr 2024 | 1,872.00 | 1,875.00 | 1,810.00 | 1,813.00 | 1,813.00 | 392,404 |
| 05 Apr 2024 | 1,886.00 | 1,898.00 | 1,867.00 | 1,875.00 | 1,875.00 | 284,475 |
| 04 Apr 2024 | 1,902.00 | 1,905.00 | 1,883.00 | 1,886.00 | 1,886.00 | 139,116 |
| 03 Apr 2024 | 1,914.00 | 1,914.00 | 1,883.00 | 1,886.00 | 1,886.00 | 226,516 |
| 02 Apr 2024 | 1,935.00 | 1,940.00 | 1,899.00 | 1,915.00 | 1,915.00 | 255,810 |
| 01 Apr 2024 | 1,911.00 | 1,949.00 | 1,911.00 | 1,940.00 | 1,940.00 | 204,669 |
| 29 Mar 2024 | 1,953.00 | 1,957.00 | 1,900.00 | 1,911.00 | 1,911.00 | 560,772 |
| 28 Mar 2024 | 1,951.00 | 2,005.00 | 1,950.00 | 1,953.00 | 1,953.00 | 410,432 |
| 27 Mar 2024 | 2,010.00 | 2,015.00 | 1,947.00 | 1,947.00 | 1,947.00 | 543,124 |
| 26 Mar 2024 | 2,040.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | 386,933 |
| 25 Mar 2024 | 2,005.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 488,091 |
| 22 Mar 2024 | 2,020.00 | 2,020.00 | 1,992.00 | 2,005.00 | 2,005.00 | 260,417 |
| 21 Mar 2024 | 2,020.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 383,667 |
| 20 Mar 2024 | 2,040.00 | 2,055.00 | 1,999.00 | 2,005.00 | 2,005.00 | 427,102 |
| 19 Mar 2024 | 2,075.00 | 2,105.00 | 2,040.00 | 2,045.00 | 2,045.00 | 675,971 |
| 18 Mar 2024 | 2,035.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 416,844 |
| 15 Mar 2024 | 2,025.00 | 2,040.00 | 1,981.00 | 2,040.00 | 2,040.00 | 380,769 |
| 14 Mar 2024 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 2,015.00 | 518,836 |
| 13 Mar 2024 | 2,070.00 | 2,080.00 | 2,025.00 | 2,050.00 | 2,050.00 | 927,057 |
| 12 Mar 2024 | 1,985.00 | 2,135.00 | 1,963.00 | 2,070.00 | 2,070.00 | 3,301,631 |
| 11 Mar 2024 | 1,960.00 | 2,025.00 | 1,960.00 | 1,970.00 | 1,970.00 | 794,566 |
| 08 Mar 2024 | 2,005.00 | 2,035.00 | 1,952.00 | 1,960.00 | 1,960.00 | 1,074,564 |
| 07 Mar 2024 | 2,040.00 | 2,085.00 | 1,987.00 | 2,000.00 | 2,000.00 | 2,000,881 |
| 06 Mar 2024 | 2,145.00 | 2,265.00 | 2,050.00 | 2,065.00 | 2,065.00 | 8,426,074 |
| 05 Mar 2024 | 2,170.00 | 2,185.00 | 2,060.00 | 2,065.00 | 2,065.00 | 3,762,255 |
| 04 Mar 2024 | 1,966.00 | 2,350.00 | 1,966.00 | 2,120.00 | 2,120.00 | 19,297,410 |
| 29 Feb 2024 | 1,921.00 | 2,135.00 | 1,880.00 | 1,960.00 | 1,960.00 | 12,266,030 |
| 28 Feb 2024 | 1,903.00 | 1,923.00 | 1,890.00 | 1,893.00 | 1,893.00 | 235,468 |
| 27 Feb 2024 | 1,936.00 | 1,948.00 | 1,900.00 | 1,902.00 | 1,902.00 | 361,358 |
| 26 Feb 2024 | 1,947.00 | 1,971.00 | 1,903.00 | 1,938.00 | 1,938.00 | 291,612 |
| 23 Feb 2024 | 2,020.00 | 2,020.00 | 1,941.00 | 1,954.00 | 1,954.00 | 498,367 |
| 22 Feb 2024 | 1,980.00 | 2,015.00 | 1,966.00 | 2,000.00 | 2,000.00 | 385,653 |
| 21 Feb 2024 | 2,000.00 | 2,025.00 | 1,977.00 | 1,980.00 | 1,980.00 | 649,824 |
| 20 Feb 2024 | 2,045.00 | 2,050.00 | 1,999.00 | 2,010.00 | 2,010.00 | 729,821 |
| 19 Feb 2024 | 2,020.00 | 2,065.00 | 2,005.00 | 2,060.00 | 2,060.00 | 1,003,292 |
| 16 Feb 2024 | 2,005.00 | 2,100.00 | 1,976.00 | 2,015.00 | 2,015.00 | 4,751,804 |
| 15 Feb 2024 | 1,952.00 | 1,963.00 | 1,931.00 | 1,963.00 | 1,963.00 | 738,756 |
| 14 Feb 2024 | 1,931.00 | 1,947.00 | 1,917.00 | 1,942.00 | 1,942.00 | 360,602 |
| 13 Feb 2024 | 1,911.00 | 1,939.00 | 1,908.00 | 1,935.00 | 1,935.00 | 333,355 |
| 08 Feb 2024 | 1,935.00 | 1,948.00 | 1,903.00 | 1,908.00 | 1,908.00 | 401,873 |
| 07 Feb 2024 | 1,880.00 | 1,960.00 | 1,876.00 | 1,918.00 | 1,918.00 | 875,680 |
| 06 Feb 2024 | 1,920.00 | 1,940.00 | 1,872.00 | 1,877.00 | 1,877.00 | 387,262 |
| 05 Feb 2024 | 1,922.00 | 1,938.00 | 1,909.00 | 1,923.00 | 1,923.00 | 363,571 |
| 02 Feb 2024 | 1,883.00 | 1,946.00 | 1,874.00 | 1,921.00 | 1,921.00 | 582,648 |
| 01 Feb 2024 | 1,847.00 | 1,888.00 | 1,838.00 | 1,872.00 | 1,872.00 | 399,164 |
| 31 Jan 2024 | 1,842.00 | 1,891.00 | 1,835.00 | 1,835.00 | 1,835.00 | 345,602 |
| 30 Jan 2024 | 1,887.00 | 1,919.00 | 1,835.00 | 1,869.00 | 1,869.00 | 457,994 |
| 29 Jan 2024 | 1,923.00 | 1,935.00 | 1,875.00 | 1,883.00 | 1,883.00 | 567,006 |
| 26 Jan 2024 | 1,909.00 | 1,943.00 | 1,902.00 | 1,923.00 | 1,923.00 | 343,605 |
| 25 Jan 2024 | 1,942.00 | 1,942.00 | 1,905.00 | 1,906.00 | 1,906.00 | 359,030 |
| 24 Jan 2024 | 1,949.00 | 1,953.00 | 1,912.00 | 1,942.00 | 1,942.00 | 565,425 |
| 23 Jan 2024 | 1,929.00 | 1,953.00 | 1,901.00 | 1,938.00 | 1,938.00 | 798,275 |
| 22 Jan 2024 | 1,919.00 | 2,110.00 | 1,902.00 | 1,934.00 | 1,934.00 | 7,712,872 |
| 19 Jan 2024 | 1,892.00 | 1,920.00 | 1,861.00 | 1,879.00 | 1,879.00 | 508,373 |
| 18 Jan 2024 | 1,878.00 | 1,901.00 | 1,853.00 | 1,862.00 | 1,862.00 | 448,383 |
| 17 Jan 2024 | 1,921.00 | 1,953.00 | 1,882.00 | 1,884.00 | 1,884.00 | 743,670 |
| 16 Jan 2024 | 1,901.00 | 1,927.00 | 1,888.00 | 1,912.00 | 1,912.00 | 397,950 |
| 15 Jan 2024 | 1,904.00 | 1,922.00 | 1,876.00 | 1,901.00 | 1,901.00 | 340,491 |
| 12 Jan 2024 | 1,916.00 | 1,928.00 | 1,880.00 | 1,888.00 | 1,888.00 | 424,767 |
| 11 Jan 2024 | 1,916.00 | 1,980.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,410,376 |
| 10 Jan 2024 | 1,946.00 | 1,987.00 | 1,916.00 | 1,920.00 | 1,920.00 | 1,166,877 |
| 09 Jan 2024 | 1,973.00 | 1,978.00 | 1,932.00 | 1,960.00 | 1,960.00 | 992,445 |
| 08 Jan 2024 | 2,020.00 | 2,130.00 | 1,941.00 | 1,967.00 | 1,967.00 | 7,752,508 |
| 05 Jan 2024 | 1,802.00 | 2,180.00 | 1,800.00 | 1,999.00 | 1,999.00 | 27,159,250 |
| 04 Jan 2024 | 1,810.00 | 1,810.00 | 1,794.00 | 1,810.00 | 1,810.00 | 198,089 |
| 03 Jan 2024 | 1,837.00 | 1,839.00 | 1,800.00 | 1,810.00 | 1,810.00 | 269,461 |
| 02 Jan 2024 | 1,831.00 | 1,849.00 | 1,820.00 | 1,840.00 | 1,840.00 | 187,734 |
| 28 Dec 2023 | 1,819.00 | 1,835.00 | 1,801.00 | 1,826.00 | 1,826.00 | 179,652 |
| 27 Dec 2023 | 1,798.00 | 1,838.00 | 1,798.00 | 1,811.00 | 1,811.00 | 151,994 |
| 26 Dec 2023 | 1,823.00 | 1,832.00 | 1,795.00 | 1,796.00 | 1,796.00 | 301,696 |
| 22 Dec 2023 | 1,844.00 | 1,865.00 | 1,819.00 | 1,820.00 | 1,820.00 | 292,093 |
| 21 Dec 2023 | 1,844.00 | 1,871.00 | 1,834.00 | 1,843.00 | 1,843.00 | 315,958 |
| 20 Dec 2023 | 1,837.00 | 1,862.00 | 1,837.00 | 1,853.00 | 1,853.00 | 255,329 |
| 19 Dec 2023 | 1,843.00 | 1,846.00 | 1,828.00 | 1,836.00 | 1,836.00 | 261,601 |
| 18 Dec 2023 | 1,840.00 | 1,851.00 | 1,831.00 | 1,839.00 | 1,839.00 | 213,200 |
| 15 Dec 2023 | 1,817.00 | 1,874.00 | 1,817.00 | 1,835.00 | 1,835.00 | 486,044 |
| 14 Dec 2023 | 1,838.00 | 1,842.00 | 1,811.00 | 1,813.00 | 1,813.00 | 206,722 |
| 13 Dec 2023 | 1,849.00 | 1,849.00 | 1,813.00 | 1,814.00 | 1,814.00 | 270,678 |
| 12 Dec 2023 | 1,837.00 | 1,870.00 | 1,827.00 | 1,834.00 | 1,834.00 | 244,503 |
| 11 Dec 2023 | 1,828.00 | 1,859.00 | 1,818.00 | 1,842.00 | 1,842.00 | 330,403 |
| 08 Dec 2023 | 1,818.00 | 1,845.00 | 1,812.00 | 1,827.00 | 1,827.00 | 311,515 |
| 07 Dec 2023 | 1,801.00 | 1,981.00 | 1,801.00 | 1,812.00 | 1,812.00 | 2,763,192 |
| 06 Dec 2023 | 1,780.00 | 1,804.00 | 1,761.00 | 1,784.00 | 1,784.00 | 192,720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.