Seowon Co., Ltd(KR:021050)
â‚©949.00+6.00 (+0.64%)
KR:021050
Seowon Co., Ltd historical prices
â‚©949.00
At close:+6.00 (+0.64%)
Want to see KR:021050 full AI Analyst Report?
Seowon Co., Ltd (021050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 940.00 | 974.00 | 939.00 | 949.00 | 949.00 | +0.64% | 84,102 | 0.42 |
| Nov 10, 2026 | 950.00 | 969.00 | 938.00 | 943.00 | 943.00 | -1.26% | 138,431 | 0.68 |
| Nov 09, 2026 | 950.00 | 962.00 | 935.00 | 948.00 | 948.00 | -0.73% | 84,315 | 0.41 |
| Nov 06, 2026 | 941.00 | 968.00 | 924.00 | 955.00 | 955.00 | -1.85% | 143,298 | 0.69 |
| Nov 05, 2026 | 995.00 | 996.00 | 961.00 | 973.00 | 973.00 | -0.71% | 97,529 | 0.46 |
| Nov 04, 2026 | 989.00 | 1,033.00 | 948.00 | 980.00 | 980.00 | -1.01% | 200,277 | 0.95 |
| Nov 03, 2026 | 972.00 | 990.00 | 961.00 | 990.00 | 990.00 | +0.20% | 3,535,438 | 21.90 |
| Nov 02, 2026 | 935.00 | 991.00 | 935.00 | 988.00 | 988.00 | +3.67% | 170,374 | 1.02 |
| Oct 30, 2026 | 991.00 | 991.00 | 953.00 | 953.00 | 953.00 | -3.93% | 120,777 | 0.72 |
| Oct 29, 2026 | 995.00 | 1,006.00 | 960.00 | 992.00 | 992.00 | -0.90% | 106,030 | 0.63 |
| Oct 28, 2026 | 1,009.00 | 1,009.00 | 991.00 | 1,001.00 | 1,001.00 | +0.70% | 67,627 | 0.40 |
| Oct 27, 2026 | 992.00 | 1,014.00 | 980.00 | 994.00 | 994.00 | +1.74% | 97,734 | 0.57 |
| Oct 26, 2026 | 1,000.00 | 1,017.00 | 971.00 | 977.00 | 977.00 | -2.30% | 113,926 | 0.65 |
| Oct 23, 2026 | 1,000.00 | 1,002.00 | 979.00 | 1,000.00 | 1,000.00 | 0.00% | 73,375 | 0.41 |
| Oct 22, 2026 | 1,010.00 | 1,013.00 | 995.00 | 1,000.00 | 1,000.00 | -1.28% | 116,685 | 0.65 |
| Oct 21, 2026 | 1,013.00 | 1,030.00 | 1,001.00 | 1,013.00 | 1,013.00 | -0.69% | 112,721 | 0.63 |
| Oct 20, 2026 | 1,055.00 | 1,055.00 | 1,001.00 | 1,020.00 | 1,020.00 | -2.49% | 124,427 | 0.69 |
| Oct 19, 2026 | 1,015.00 | 1,055.00 | 1,011.00 | 1,046.00 | 1,046.00 | +0.77% | 88,613 | 0.48 |
| Oct 16, 2026 | 994.00 | 1,050.00 | 994.00 | 1,038.00 | 1,038.00 | +4.43% | 78,561 | 0.43 |
| Oct 15, 2026 | 1,020.00 | 1,020.00 | 975.00 | 994.00 | 994.00 | -3.31% | 175,614 | 0.96 |
| Oct 14, 2026 | 1,052.00 | 1,068.00 | 1,018.00 | 1,028.00 | 1,028.00 | -1.81% | 103,626 | 0.57 |
| Oct 13, 2026 | 1,055.00 | 1,065.00 | 1,025.00 | 1,047.00 | 1,047.00 | -1.69% | 101,513 | 0.56 |
| Oct 12, 2026 | 1,117.00 | 1,120.00 | 1,056.00 | 1,065.00 | 1,065.00 | -3.18% | 112,569 | 0.62 |
| Oct 09, 2026 | 1,100.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,129.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.87% | 61,509 | 0.32 |
| Oct 07, 2026 | 1,147.00 | 1,149.00 | 1,112.00 | 1,121.00 | 1,121.00 | -2.52% | 99,854 | 0.51 |
| Oct 06, 2026 | 1,127.00 | 1,167.00 | 1,125.00 | 1,150.00 | 1,150.00 | +2.22% | 234,843 | 1.20 |
| Oct 05, 2026 | 1,125.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,117.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | +0.45% | 99,567 | 0.49 |
| Oct 01, 2026 | 1,067.00 | 1,130.00 | 1,067.00 | 1,120.00 | 1,120.00 | +5.07% | 193,989 | 0.96 |
| Sep 30, 2026 | 1,070.00 | 1,095.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.00% | 123,534 | 0.60 |
| Sep 29, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,066.00 | 1,066.00 | -0.37% | 111,472 | 0.54 |
| Sep 28, 2026 | 1,069.00 | 1,089.00 | 1,049.00 | 1,070.00 | 1,070.00 | -0.83% | 192,736 | 0.92 |
| Sep 25, 2026 | 1,079.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,079.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,080.00 | 1,095.00 | 1,065.00 | 1,079.00 | 1,079.00 | +0.56% | 125,412 | 0.56 |
| Sep 22, 2026 | 1,090.00 | 1,100.00 | 1,063.00 | 1,073.00 | 1,073.00 | -0.65% | 126,657 | 0.55 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | -2.26% | 117,408 | 0.50 |
| Sep 18, 2026 | 1,105.00 | 1,120.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.00% | 106,234 | 0.45 |
| Sep 17, 2026 | 1,108.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.27% | 142,040 | 0.59 |
| Sep 16, 2026 | 1,099.00 | 1,115.00 | 1,081.00 | 1,108.00 | 1,108.00 | +0.27% | 78,959 | 0.32 |
| Sep 15, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | +0.09% | 192,572 | 0.79 |
| Sep 14, 2026 | 1,114.00 | 1,122.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.90% | 104,792 | 0.43 |
| Sep 11, 2026 | 1,115.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,114.00 | -2.19% | 111,528 | 0.45 |
| Sep 10, 2026 | 1,144.00 | 1,145.00 | 1,104.00 | 1,139.00 | 1,139.00 | +0.26% | 218,824 | 0.87 |
| Sep 09, 2026 | 1,145.00 | 1,145.00 | 1,126.00 | 1,136.00 | 1,136.00 | +0.80% | 180,105 | 0.71 |
| Sep 08, 2026 | 1,135.00 | 1,160.00 | 1,120.00 | 1,127.00 | 1,127.00 | +0.36% | 239,660 | 0.94 |
| Sep 07, 2026 | 1,111.00 | 1,135.00 | 1,111.00 | 1,123.00 | 1,123.00 | +0.09% | 73,913 | 0.28 |
| Sep 04, 2026 | 1,122.00 | 1,129.00 | 1,114.00 | 1,122.00 | 1,122.00 | +1.36% | 52,500 | 0.20 |
| Sep 03, 2026 | 1,117.00 | 1,130.00 | 1,099.00 | 1,107.00 | 1,107.00 | -0.72% | 123,479 | 0.45 |
