Sewon Precision Industry Co., Ltd(KR:021820)
$10,660.00+100.00 (+0.95%)
KR:021820
Sewon Precision Industry Co., Ltd historical prices
$10,660.00
At close:+100.00 (+0.95%)
Sewon Precision Industry Co., Ltd (021820) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10,330.00 | 10,700.00 | 10,330.00 | 10,660.00 | 10,660.00 | +0.95% | 5,282 | 0.65 |
| Nov 10, 2026 | 10,890.00 | 10,890.00 | 10,500.00 | 10,560.00 | 10,560.00 | +4.04% | 2,042 | 0.24 |
| Nov 09, 2026 | 10,150.00 | 10,620.00 | 10,090.00 | 10,540.00 | 10,540.00 | +3.84% | 18,807 | 2.27 |
| Nov 06, 2026 | 10,380.00 | 10,600.00 | 9,810.00 | 10,150.00 | 10,150.00 | -3.43% | 5,611 | 0.67 |
| Nov 05, 2026 | 10,370.00 | 10,510.00 | 9,850.00 | 10,510.00 | 10,510.00 | +1.35% | 5,586 | 0.66 |
| Nov 04, 2026 | 10,430.00 | 10,430.00 | 10,140.00 | 10,370.00 | 10,370.00 | -1.05% | 9,034 | 1.08 |
| Nov 03, 2026 | 10,590.00 | 10,600.00 | 10,340.00 | 10,480.00 | 10,480.00 | +0.10% | 1,563 | 0.19 |
| Nov 02, 2026 | 10,460.00 | 10,630.00 | 10,370.00 | 10,470.00 | 10,470.00 | -0.57% | 5,206 | 0.62 |
| Oct 30, 2026 | 10,530.00 | 10,530.00 | 10,320.00 | 10,530.00 | 10,530.00 | -0.75% | 5,351 | 0.62 |
| Oct 29, 2026 | 10,500.00 | 10,620.00 | 10,340.00 | 10,610.00 | 10,610.00 | +1.05% | 11,156 | 1.27 |
| Oct 28, 2026 | 10,370.00 | 10,740.00 | 10,370.00 | 10,500.00 | 10,500.00 | -0.76% | 6,612 | 0.75 |
| Oct 27, 2026 | 10,410.00 | 10,580.00 | 10,400.00 | 10,580.00 | 10,580.00 | +1.63% | 2,578 | 0.29 |
| Oct 26, 2026 | 10,200.00 | 10,470.00 | 10,200.00 | 10,410.00 | 10,410.00 | -0.76% | 2,328 | 0.25 |
| Oct 23, 2026 | 10,730.00 | 10,730.00 | 10,470.00 | 10,490.00 | 10,490.00 | -4.20% | 5,332 | 0.57 |
| Oct 22, 2026 | 10,960.00 | 11,160.00 | 10,660.00 | 10,950.00 | 10,950.00 | -0.09% | 7,706 | 0.82 |
| Oct 21, 2026 | 11,090.00 | 11,090.00 | 10,770.00 | 10,960.00 | 10,960.00 | -0.09% | 3,847 | 0.41 |
| Oct 20, 2026 | 11,600.00 | 11,600.00 | 10,840.00 | 10,970.00 | 10,970.00 | -1.35% | 4,491 | 0.47 |
| Oct 19, 2026 | 10,640.00 | 11,140.00 | 10,640.00 | 11,120.00 | 11,120.00 | +2.49% | 8,140 | 0.86 |
| Oct 16, 2026 | 10,560.00 | 10,990.00 | 10,500.00 | 10,850.00 | 10,850.00 | +3.43% | 8,132 | 0.85 |
| Oct 15, 2026 | 10,460.00 | 10,740.00 | 10,310.00 | 10,490.00 | 10,490.00 | -2.42% | 4,195 | 0.44 |
| Oct 14, 2026 | 10,835.00 | 11,110.00 | 10,610.00 | 10,750.00 | 10,750.00 | +0.37% | 12,416 | 1.32 |
| Oct 13, 2026 | 10,370.00 | 10,800.00 | 10,160.00 | 10,710.00 | 10,710.00 | +0.09% | 6,790 | 0.70 |
| Oct 12, 2026 | 11,070.00 | 11,070.00 | 10,500.00 | 10,700.00 | 10,700.00 | +0.38% | 15,511 | 1.60 |
| Oct 09, 2026 | 10,660.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10,420.00 | 10,720.00 | 10,300.00 | 10,660.00 | 10,660.00 | +1.81% | 6,103 | 0.60 |
| Oct 07, 2026 | 10,810.00 | 10,810.00 | 10,460.00 | 10,470.00 | 10,470.00 | -3.23% | 6,396 | 0.62 |
| Oct 06, 2026 | 10,620.00 | 10,820.00 | 10,460.00 | 10,820.00 | 10,820.00 | +1.88% | 6,524 | 0.62 |
| Oct 05, 2026 | 10,620.00 | 11,130.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,130.00 | 11,130.00 | 10,500.00 | 10,620.00 | 10,620.00 | +0.19% | 7,994 | 0.73 |
| Oct 01, 2026 | 10,540.00 | 10,750.00 | 10,510.00 | 10,600.00 | 10,600.00 | +0.76% | 3,976 | 0.35 |
| Sep 30, 2026 | 11,100.00 | 11,100.00 | 10,490.00 | 10,520.00 | 10,520.00 | -0.47% | 2,240 | 0.20 |
| Sep 29, 2026 | 10,740.00 | 10,810.00 | 10,490.00 | 10,570.00 | 10,570.00 | -1.03% | 6,196 | 0.54 |
| Sep 28, 2026 | 10,690.00 | 10,700.00 | 10,380.00 | 10,680.00 | 10,680.00 | +2.01% | 5,686 | 0.49 |
| Sep 25, 2026 | 10,470.00 | 10,740.00 | 10,370.00 | 10,470.00 | 10,470.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,470.00 | 10,740.00 | 10,370.00 | 10,470.00 | 10,470.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,740.00 | 10,740.00 | 10,370.00 | 10,470.00 | 10,470.00 | +0.38% | 2,838 | 0.23 |
| Sep 22, 2026 | 10,560.00 | 10,560.00 | 10,390.00 | 10,430.00 | 10,430.00 | 0.00% | 5,287 | 0.41 |
| Sep 21, 2026 | 10,760.00 | 10,760.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.34% | 4,658 | 0.36 |
| Sep 18, 2026 | 10,820.00 | 10,820.00 | 10,600.00 | 10,680.00 | 10,680.00 | 0.00% | 13,110 | 1.00 |
| Sep 17, 2026 | 10,540.00 | 10,680.00 | 10,470.00 | 10,680.00 | 10,680.00 | +0.75% | 5,351 | 0.41 |
| Sep 16, 2026 | 10,470.00 | 10,710.00 | 10,470.00 | 10,600.00 | 10,600.00 | 0.00% | 4,206 | 0.31 |
| Sep 15, 2026 | 10,670.00 | 10,880.00 | 10,530.00 | 10,600.00 | 10,600.00 | -0.56% | 4,501 | 0.33 |
| Sep 14, 2026 | 10,910.00 | 10,910.00 | 10,440.00 | 10,660.00 | 10,660.00 | +0.66% | 5,350 | 0.38 |
| Sep 11, 2026 | 10,590.00 | 10,680.00 | 10,500.00 | 10,590.00 | 10,590.00 | -0.09% | 5,725 | 0.40 |
| Sep 10, 2026 | 10,300.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | +2.12% | 7,022 | 0.49 |
| Sep 09, 2026 | 10,400.00 | 10,640.00 | 10,260.00 | 10,380.00 | 10,380.00 | -0.19% | 4,309 | 0.30 |
| Sep 08, 2026 | 10,630.00 | 10,700.00 | 10,360.00 | 10,400.00 | 10,400.00 | -2.16% | 6,567 | 0.45 |
| Sep 07, 2026 | 10,740.00 | 10,790.00 | 10,540.00 | 10,630.00 | 10,630.00 | -0.37% | 3,642 | 0.25 |
| Sep 04, 2026 | 10,790.00 | 10,790.00 | 10,490.00 | 10,670.00 | 10,670.00 | +0.19% | 12,324 | 0.84 |
| Sep 03, 2026 | 10,580.00 | 10,790.00 | 10,400.00 | 10,650.00 | 10,650.00 | +0.66% | 14,358 | 0.98 |
