Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,170.003,195.003,155.003,175.003,031.169,672
2024-07-233,170.003,230.003,155.003,160.003,016.8416,120
2024-07-223,190.003,230.003,145.003,170.003,026.3911,028
2024-07-193,255.003,255.003,180.003,180.003,035.9426,037
2024-07-183,250.003,375.003,175.003,255.003,107.5426,472
2024-07-173,300.003,300.003,215.003,290.003,140.9528,037
2024-07-163,335.003,345.003,275.003,300.003,150.5017,431
2024-07-153,345.003,350.003,280.003,335.003,183.9223,130
2024-07-123,380.003,390.003,315.003,345.003,193.4620,404
2024-07-113,385.003,395.003,350.003,380.003,226.888,799
2024-07-103,405.003,405.003,340.003,380.003,226.8812,879
2024-07-093,360.003,380.003,340.003,380.003,226.8814,327
2024-07-083,330.003,360.003,315.003,360.003,207.7814,162
2024-07-053,325.003,360.003,180.003,330.003,179.1423,324
2024-07-043,360.003,360.003,290.003,325.003,174.3719,590
2024-07-033,425.003,480.003,290.003,350.003,198.2460,450
2024-07-023,480.003,480.003,410.003,445.003,288.9316,070
2024-07-013,430.003,485.003,430.003,485.003,327.1212,339
2024-06-283,475.003,480.003,430.003,455.003,298.4836,391
2024-06-273,515.003,530.003,480.003,500.003,341.4415,962
2024-06-263,520.003,540.003,500.003,515.003,355.7616,179
2024-06-253,500.003,555.003,500.003,520.003,360.538,935
2024-06-243,550.003,565.003,530.003,535.003,374.8511,021
2024-06-213,560.003,595.003,555.003,565.003,403.5026,159
2024-06-203,600.003,600.003,565.003,575.003,413.0412,123
2024-06-193,575.003,615.003,575.003,595.003,432.1417,160
2024-06-183,570.003,600.003,565.003,600.003,436.919,539
2024-06-173,595.003,595.003,540.003,575.003,413.0413,711
2024-06-143,640.003,645.003,580.003,590.003,427.3623,683
2024-06-133,640.003,680.003,605.003,640.003,475.1026,354
2024-06-123,640.003,640.003,595.003,635.003,470.3239,479
2024-06-113,695.003,695.003,610.003,630.003,465.5531,669
2024-06-103,615.003,645.003,595.003,625.003,460.7830,835
2024-06-073,800.003,800.003,630.003,650.003,484.6484,354
2024-06-053,695.003,705.003,595.003,670.003,503.74103,518
2024-06-043,630.003,685.003,630.003,680.003,513.2919,399
2024-06-033,655.003,670.003,610.003,650.003,484.6427,454
2024-05-313,655.003,695.003,570.003,635.003,470.3226,299
2024-05-303,645.003,720.003,640.003,655.003,489.4221,248
2024-05-293,615.003,700.003,615.003,680.003,513.2928,494
2024-05-283,675.003,675.003,610.003,635.003,470.3222,390
2024-05-273,640.003,655.003,585.003,655.003,489.4223,579
2024-05-243,690.003,690.003,625.003,640.003,475.1021,967
2024-05-233,740.003,740.003,655.003,695.003,527.6118,107
2024-05-223,725.003,735.003,675.003,705.003,537.1520,170
2024-05-213,685.003,740.003,645.003,705.003,537.1519,581
2024-05-203,795.003,795.003,670.003,685.003,518.0617,222
2024-05-173,710.003,745.003,685.003,690.003,522.8329,552
2024-05-163,590.003,740.003,590.003,695.003,527.6164,124
2024-05-143,585.003,610.003,530.003,545.003,384.4054,061
2024-05-133,605.003,630.003,570.003,575.003,413.0417,595
2024-05-103,605.003,625.003,565.003,605.003,441.6820,381
2024-05-093,605.003,655.003,585.003,605.003,441.6832,384
2024-05-083,655.003,670.003,595.003,615.003,451.2325,090
2024-05-073,645.003,695.003,630.003,655.003,489.4225,362
2024-05-033,595.003,680.003,595.003,620.003,456.0014,293
2024-05-023,560.003,660.003,560.003,635.003,470.3218,205
2024-04-303,545.003,645.003,545.003,640.003,475.1024,334
2024-04-293,510.003,600.003,510.003,570.003,408.2737,824
2024-04-263,520.003,540.003,480.003,510.003,350.9938,937
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.4000 KRW
2023-12-2740.0000 KRW
2022-12-2840.8000 KRW
2021-12-2940.8000 KRW
2020-12-2940.8000 KRW
2019-12-2740.8000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.