Stock listing
KRX:021050 Seowon Co., Ltd (서원) 주가
Follow Seowon Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:021050
₩953.00 KRW -39.00 (-3.9%)
Close on Oct 30, 2026
- Day range
- ₩953.00 – ₩991.00 KRWOct 30, 2026
- Volume
- 117,012 sharesOct 30, 2026
- Market cap
- ₩45.24B KRWAt the close on Oct 30, 2026 · price × 47.47M shares outstanding
- 52-week range
- ₩885.00 – ₩1,990.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩192.7M KRWMedian day 123,487 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:021050 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩953.00 | -39.00 | -3.9% | ₩991.00 | ₩991.00 | ₩953.00 | 117,012 | |
| ₩992.00 | -9.00 | -0.9% | ₩995.00 | ₩1,006.00 | ₩963.00 | 104,608 | |
| ₩1,001.00 | +7.00 | +0.7% | ₩1,009.00 | ₩1,009.00 | ₩992.00 | 62,529 | |
| ₩994.00 | +17.00 | +1.7% | ₩992.00 | ₩1,014.00 | ₩980.00 | 95,931 | |
| ₩977.00 | -23.00 | -2.3% | ₩1,000.00 | ₩1,017.00 | ₩971.00 | 113,053 | |
| ₩1,000.00 | 0.00 | 0.0% | ₩1,000.00 | ₩1,002.00 | ₩979.00 | 69,453 | |
| ₩1,000.00 | -13.00 | -1.3% | ₩1,010.00 | ₩1,013.00 | ₩995.00 | 113,583 | |
| ₩1,013.00 | -7.00 | -0.7% | ₩1,013.00 | ₩1,030.00 | ₩1,001.00 | 110,632 | |
| ₩1,020.00 | -26.00 | -2.5% | ₩1,055.00 | ₩1,055.00 | ₩1,001.00 | 123,494 | |
| ₩1,046.00 | +8.00 | +0.8% | ₩1,015.00 | ₩1,055.00 | ₩1,011.00 | 85,541 | |
| ₩1,038.00 | +44.00 | +4.4% | ₩994.00 | ₩1,050.00 | ₩994.00 | 72,740 | |
| ₩994.00 | -34.00 | -3.3% | ₩1,020.00 | ₩1,020.00 | ₩975.00 | 175,614 | |
| ₩1,028.00 | -19.00 | -1.8% | ₩1,052.00 | ₩1,068.00 | ₩1,018.00 | 103,626 | |
| ₩1,047.00 | -18.00 | -1.7% | ₩1,055.00 | ₩1,065.00 | ₩1,025.00 | 101,513 | |
| ₩1,065.00 | -35.00 | -3.2% | ₩1,117.00 | ₩1,120.00 | ₩1,056.00 | 112,569 | |
| ₩1,100.00 | -21.00 | -1.9% | ₩1,129.00 | ₩1,129.00 | ₩1,100.00 | 61,509 | |
| ₩1,121.00 | -29.00 | -2.5% | ₩1,147.00 | ₩1,149.00 | ₩1,112.00 | 99,854 | |
| ₩1,150.00 | +25.00 | +2.2% | ₩1,127.00 | ₩1,167.00 | ₩1,125.00 | 234,843 | |
| ₩1,125.00 | +5.00 | +0.4% | ₩1,117.00 | ₩1,130.00 | ₩1,100.00 | 99,567 | |
| ₩1,120.00 | +54.00 | +5.1% | ₩1,067.00 | ₩1,130.00 | ₩1,067.00 | 193,989 | |
| ₩1,066.00 | 0.00 | 0.0% | ₩1,070.00 | ₩1,095.00 | ₩1,064.00 | 123,534 | |
| ₩1,066.00 | -4.00 | -0.4% | ₩1,068.00 | ₩1,068.00 | ₩1,052.00 | 111,472 | |
| ₩1,070.00 | -9.00 | -0.8% | ₩1,069.00 | ₩1,089.00 | ₩1,049.00 | 192,736 | |
| ₩1,079.00 | +6.00 | +0.6% | ₩1,080.00 | ₩1,095.00 | ₩1,065.00 | 125,412 | |
| ₩1,073.00 | -7.00 | -0.6% | ₩1,090.00 | ₩1,100.00 | ₩1,063.00 | 126,657 | |
| ₩1,080.00 | -25.00 | -2.3% | ₩1,110.00 | ₩1,110.00 | ₩1,075.00 | 117,408 | |
| ₩1,105.00 | 0.00 | 0.0% | ₩1,105.00 | ₩1,120.00 | ₩1,097.00 | 106,234 | |
| ₩1,105.00 | -3.00 | -0.3% | ₩1,108.00 | ₩1,110.00 | ₩1,090.00 | 142,040 | |
| ₩1,108.00 | +3.00 | +0.3% | ₩1,099.00 | ₩1,115.00 | ₩1,081.00 | 78,959 | |
| ₩1,105.00 | +1.00 | +0.1% | ₩1,125.00 | ₩1,125.00 | ₩1,085.00 | 194,684 | |
| ₩1,104.00 | -10.00 | -0.9% | ₩1,114.00 | ₩1,122.00 | ₩1,102.00 | 104,792 | |
| ₩1,114.00 | -25.00 | -2.2% | ₩1,115.00 | ₩1,129.00 | ₩1,110.00 | 111,528 | |
| ₩1,139.00 | +3.00 | +0.3% | ₩1,144.00 | ₩1,145.00 | ₩1,104.00 | 218,824 | |
| ₩1,136.00 | +9.00 | +0.8% | ₩1,145.00 | ₩1,145.00 | ₩1,126.00 | 180,105 | |
| ₩1,127.00 | +4.00 | +0.4% | ₩1,135.00 | ₩1,160.00 | ₩1,120.00 | 239,660 | |
| ₩1,123.00 | +1.00 | +0.1% | ₩1,111.00 | ₩1,135.00 | ₩1,111.00 | 73,913 | |
| ₩1,122.00 | +15.00 | +1.4% | ₩1,122.00 | ₩1,129.00 | ₩1,114.00 | 52,500 | |
| ₩1,107.00 | -8.00 | -0.7% | ₩1,117.00 | ₩1,130.00 | ₩1,099.00 | 123,479 | |
| ₩1,115.00 | -19.00 | -1.7% | ₩1,120.00 | ₩1,120.00 | ₩1,087.00 | 116,155 | |
| ₩1,134.00 | 0.00 | 0.0% | ₩1,133.00 | ₩1,137.00 | ₩1,113.00 | 144,858 | |
| ₩1,134.00 | +5.00 | +0.4% | ₩1,120.00 | ₩1,134.00 | ₩1,103.00 | 87,468 | |
| ₩1,129.00 | -4.00 | -0.4% | ₩1,130.00 | ₩1,142.00 | ₩1,110.00 | 116,257 | |
| ₩1,133.00 | -9.00 | -0.8% | ₩1,150.00 | ₩1,150.00 | ₩1,126.00 | 112,625 | |
| ₩1,142.00 | +2.00 | +0.2% | ₩1,143.00 | ₩1,150.00 | ₩1,120.00 | 117,525 | |
| ₩1,140.00 | +23.00 | +2.1% | ₩1,120.00 | ₩1,145.00 | ₩1,099.00 | 131,118 | |
| ₩1,117.00 | +5.00 | +0.4% | ₩1,124.00 | ₩1,147.00 | ₩1,108.00 | 249,963 | |
| ₩1,112.00 | -15.00 | -1.3% | ₩1,124.00 | ₩1,124.00 | ₩1,086.00 | 229,673 | |
| ₩1,127.00 | -23.00 | -2.0% | ₩1,156.00 | ₩1,181.00 | ₩1,118.00 | 394,612 | |
| ₩1,150.00 | +38.00 | +3.4% | ₩1,105.00 | ₩1,180.00 | ₩1,073.00 | 543,816 | |
| ₩1,112.00 | +3.00 | +0.3% | ₩1,110.00 | ₩1,145.00 | ₩1,100.00 | 434,558 | |
| ₩1,109.00 | +56.00 | +5.3% | ₩1,053.00 | ₩1,150.00 | ₩1,020.00 | 982,147 | |
| ₩1,053.00 | -23.00 | -2.1% | ₩1,078.00 | ₩1,089.00 | ₩1,047.00 | 180,370 | |
| ₩1,076.00 | +11.00 | +1.0% | ₩1,075.00 | ₩1,100.00 | ₩1,061.00 | 313,920 | |
| ₩1,065.00 | -4.00 | -0.4% | ₩1,068.00 | ₩1,081.00 | ₩1,055.00 | 145,240 | |
| ₩1,069.00 | +35.00 | +3.4% | ₩1,045.00 | ₩1,085.00 | ₩1,045.00 | 344,998 | |
| ₩1,034.00 | +3.00 | +0.3% | ₩1,035.00 | ₩1,050.00 | ₩1,011.00 | 177,281 | |
| ₩1,031.00 | +40.00 | +4.0% | ₩1,005.00 | ₩1,060.00 | ₩981.00 | 472,717 | |
| ₩991.00 | +36.00 | +3.8% | ₩964.00 | ₩993.00 | ₩964.00 | 495,086 | |
| ₩955.00 | +45.00 | +4.9% | ₩912.00 | ₩957.00 | ₩912.00 | 139,199 | |
| ₩910.00 | -30.00 | -3.2% | ₩950.00 | ₩958.00 | ₩901.00 | 199,406 | |
| ₩940.00 | +21.00 | +2.3% | ₩921.00 | ₩953.00 | ₩919.00 | 216,309 | |
| ₩919.00 | +1.00 | +0.1% | ₩885.00 | ₩942.00 | ₩885.00 | 79,052 |
- Ticker
- KRX:021050
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Seowon Co., Ltd.