Stock listing
KRX:093920 Seowonintech Co., Ltd. (서원인텍) 주가
Follow Seowonintech Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:093920
₩4,575.00 KRW -35.00 (-0.8%)
Close on Oct 30, 2026
- Day range
- ₩4,505.00 – ₩4,645.00 KRWOct 30, 2026
- Volume
- 29,533 sharesOct 30, 2026
- Market cap
- ₩85.09B KRWAt the close on Oct 30, 2026 · price × 18.60M shares outstanding
- 52-week range
- ₩4,500.00 – ₩5,750.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩53.00M KRWMedian day 8,672 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:093920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,575.00 | -35.00 | -0.8% | ₩4,645.00 | ₩4,645.00 | ₩4,505.00 | 29,533 | |
| ₩4,610.00 | -40.00 | -0.9% | ₩4,660.00 | ₩4,660.00 | ₩4,575.00 | 2,337 | |
| ₩4,650.00 | +20.00 | +0.4% | ₩4,660.00 | ₩4,660.00 | ₩4,610.00 | 5,784 | |
| ₩4,630.00 | +55.00 | +1.2% | ₩4,580.00 | ₩4,630.00 | ₩4,545.00 | 8,018 | |
| ₩4,575.00 | -5.00 | -0.1% | ₩4,695.00 | ₩4,695.00 | ₩4,505.00 | 12,389 | |
| ₩4,580.00 | -10.00 | -0.2% | ₩4,570.00 | ₩4,740.00 | ₩4,505.00 | 4,180 | |
| ₩4,590.00 | -10.00 | -0.2% | ₩4,600.00 | ₩4,660.00 | ₩4,550.00 | 3,230 | |
| ₩4,600.00 | -25.00 | -0.5% | ₩4,625.00 | ₩4,665.00 | ₩4,595.00 | 9,955 | |
| ₩4,625.00 | -40.00 | -0.9% | ₩4,665.00 | ₩4,665.00 | ₩4,600.00 | 13,499 | |
| ₩4,665.00 | -100.00 | -2.1% | ₩4,760.00 | ₩4,810.00 | ₩4,590.00 | 61,031 | |
| ₩4,765.00 | +100.00 | +2.1% | ₩4,700.00 | ₩4,775.00 | ₩4,670.00 | 4,270 | |
| ₩4,665.00 | -110.00 | -2.3% | ₩4,780.00 | ₩4,780.00 | ₩4,635.00 | 9,943 | |
| ₩4,775.00 | +35.00 | +0.7% | ₩4,780.00 | ₩4,790.00 | ₩4,745.00 | 2,232 | |
| ₩4,740.00 | -60.00 | -1.3% | ₩4,800.00 | ₩4,800.00 | ₩4,685.00 | 8,696 | |
| ₩4,800.00 | -25.00 | -0.5% | ₩4,825.00 | ₩4,835.00 | ₩4,675.00 | 13,444 | |
| ₩4,825.00 | -20.00 | -0.4% | ₩4,715.00 | ₩4,840.00 | ₩4,700.00 | 35,096 | |
| ₩4,845.00 | -5.00 | -0.1% | ₩4,830.00 | ₩4,900.00 | ₩4,755.00 | 8,704 | |
| ₩4,850.00 | +30.00 | +0.6% | ₩4,860.00 | ₩4,870.00 | ₩4,730.00 | 4,155 | |
| ₩4,820.00 | +20.00 | +0.4% | ₩4,800.00 | ₩4,825.00 | ₩4,760.00 | 7,749 | |
| ₩4,800.00 | +70.00 | +1.5% | ₩4,750.00 | ₩4,805.00 | ₩4,730.00 | 3,219 | |
| ₩4,730.00 | -75.00 | -1.6% | ₩4,805.00 | ₩4,820.00 | ₩4,730.00 | 10,694 | |
| ₩4,805.00 | -45.00 | -0.9% | ₩4,860.00 | ₩4,860.00 | ₩4,740.00 | 11,130 | |
| ₩4,850.00 | 0.00 | 0.0% | ₩4,850.00 | ₩4,860.00 | ₩4,750.00 | 8,335 | |
| ₩4,850.00 | +5.00 | +0.1% | ₩4,845.00 | ₩4,850.00 | ₩4,750.00 | 8,903 | |
| ₩4,845.00 | 0.00 | 0.0% | ₩4,845.00 | ₩4,885.00 | ₩4,800.00 | 1,721 | |
| ₩4,845.00 | +20.00 | +0.4% | ₩4,870.00 | ₩4,870.00 | ₩4,770.00 | 12,315 | |
| ₩4,825.00 | -45.00 | -0.9% | ₩4,895.00 | ₩4,895.00 | ₩4,800.00 | 8,394 | |
| ₩4,870.00 | -25.00 | -0.5% | ₩4,895.00 | ₩4,895.00 | ₩4,810.00 | 7,911 | |
| ₩4,895.00 | +40.00 | +0.8% | ₩4,895.00 | ₩4,895.00 | ₩4,800.00 | 2,834 | |
| ₩4,855.00 | -15.00 | -0.3% | ₩4,870.00 | ₩4,880.00 | ₩4,825.00 | 7,460 | |
| ₩4,870.00 | +25.00 | +0.5% | ₩4,880.00 | ₩4,880.00 | ₩4,810.00 | 4,962 | |
| ₩4,845.00 | -55.00 | -1.1% | ₩4,900.00 | ₩4,900.00 | ₩4,800.00 | 17,030 | |
| ₩4,900.00 | +55.00 | +1.1% | ₩4,885.00 | ₩4,900.00 | ₩4,805.00 | 8,648 | |
| ₩4,845.00 | -5.00 | -0.1% | ₩4,850.00 | ₩4,900.00 | ₩4,815.00 | 3,857 | |
| ₩4,850.00 | -20.00 | -0.4% | ₩4,870.00 | ₩4,870.00 | ₩4,810.00 | 3,534 | |
| ₩4,870.00 | -20.00 | -0.4% | ₩4,895.00 | ₩4,895.00 | ₩4,815.00 | 11,462 | |
| ₩4,890.00 | +40.00 | +0.8% | ₩4,880.00 | ₩4,890.00 | ₩4,840.00 | 2,480 | |
| ₩4,850.00 | +5.00 | +0.1% | ₩4,890.00 | ₩4,890.00 | ₩4,830.00 | 4,340 | |
| ₩4,845.00 | -15.00 | -0.3% | ₩4,865.00 | ₩4,865.00 | ₩4,800.00 | 5,422 | |
| ₩4,860.00 | -55.00 | -1.1% | ₩4,915.00 | ₩4,915.00 | ₩4,855.00 | 1,753 | |
| ₩4,915.00 | +15.00 | +0.3% | ₩4,920.00 | ₩4,920.00 | ₩4,850.00 | 4,520 | |
| ₩4,900.00 | +30.00 | +0.6% | ₩4,920.00 | ₩4,920.00 | ₩4,830.00 | 1,294 | |
| ₩4,870.00 | -35.00 | -0.7% | ₩4,905.00 | ₩4,910.00 | ₩4,850.00 | 2,922 | |
| ₩4,905.00 | +15.00 | +0.3% | ₩4,890.00 | ₩4,935.00 | ₩4,870.00 | 4,499 | |
| ₩4,890.00 | +65.00 | +1.3% | ₩4,850.00 | ₩4,920.00 | ₩4,780.00 | 11,908 | |
| ₩4,825.00 | +30.00 | +0.6% | ₩4,795.00 | ₩4,825.00 | ₩4,795.00 | 6,269 | |
| ₩4,795.00 | -65.00 | -1.3% | ₩4,920.00 | ₩4,920.00 | ₩4,770.00 | 11,192 | |
| ₩4,860.00 | +10.00 | +0.2% | ₩4,850.00 | ₩4,870.00 | ₩4,820.00 | 5,345 | |
| ₩4,850.00 | -20.00 | -0.4% | ₩4,865.00 | ₩4,865.00 | ₩4,805.00 | 14,457 | |
| ₩4,870.00 | -55.00 | -1.1% | ₩4,925.00 | ₩4,925.00 | ₩4,835.00 | 23,420 | |
| ₩4,925.00 | +15.00 | +0.3% | ₩4,935.00 | ₩4,935.00 | ₩4,845.00 | 18,688 | |
| ₩4,910.00 | -45.00 | -0.9% | ₩4,950.00 | ₩4,960.00 | ₩4,870.00 | 15,721 | |
| ₩4,955.00 | -10.00 | -0.2% | ₩4,980.00 | ₩4,980.00 | ₩4,915.00 | 25,477 | |
| ₩4,965.00 | +40.00 | +0.8% | ₩4,920.00 | ₩4,965.00 | ₩4,900.00 | 20,429 | |
| ₩4,925.00 | +30.00 | +0.6% | ₩4,900.00 | ₩4,930.00 | ₩4,880.00 | 12,371 | |
| ₩4,895.00 | +5.00 | +0.1% | ₩4,900.00 | ₩4,900.00 | ₩4,870.00 | 7,799 | |
| ₩4,890.00 | 0.00 | 0.0% | ₩4,900.00 | ₩4,900.00 | ₩4,820.00 | 22,653 | |
| ₩4,890.00 | +35.00 | +0.7% | ₩4,890.00 | ₩4,895.00 | ₩4,855.00 | 11,552 | |
| ₩4,855.00 | 0.00 | 0.0% | ₩4,835.00 | ₩4,865.00 | ₩4,800.00 | 9,642 | |
| ₩4,855.00 | +35.00 | +0.7% | ₩4,830.00 | ₩4,885.00 | ₩4,755.00 | 29,458 | |
| ₩4,820.00 | +170.00 | +3.7% | ₩4,655.00 | ₩4,820.00 | ₩4,655.00 | 19,514 | |
| ₩4,650.00 | +50.00 | +1.1% | ₩4,600.00 | ₩4,710.00 | ₩4,595.00 | 14,391 |
- Ticker
- KRX:093920
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Seowonintech Co., Ltd.