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
2024-04-253,530.003,560.003,490.003,510.003,350.9940,670
2024-04-243,515.003,575.003,515.003,565.003,403.5022,101
2024-04-233,560.003,595.003,490.003,495.003,336.6735,158
2024-04-223,570.003,600.003,495.003,540.003,379.6363,778
2024-04-193,600.003,640.003,525.003,585.003,422.5938,486
2024-04-183,570.003,630.003,565.003,620.003,456.0013,511
2024-04-173,535.003,645.003,535.003,565.003,403.5030,628
2024-04-163,635.003,655.003,565.003,570.003,408.2745,344
2024-04-153,650.003,700.003,615.003,680.003,513.2928,508
2024-04-123,720.003,755.003,635.003,725.003,556.2537,993
2024-04-113,630.003,725.003,600.003,720.003,551.4739,564
2024-04-093,730.003,765.003,680.003,690.003,522.8337,110
2024-04-083,845.003,860.003,705.003,705.003,537.1571,785
2024-04-053,830.003,870.003,805.003,835.003,661.2619,657
2024-04-043,800.003,890.003,780.003,870.003,694.6848,908
2024-04-033,860.003,860.003,765.003,780.003,608.7637,394
2024-04-023,885.003,920.003,840.003,860.003,685.1320,796
2024-04-013,830.003,885.003,815.003,880.003,704.2324,773
2024-03-293,805.003,860.003,790.003,810.003,637.4032,703
2024-03-283,870.003,885.003,815.003,830.003,656.4940,585
2024-03-273,830.003,865.003,815.003,850.003,675.5842,704
2024-03-263,845.003,870.003,810.003,830.003,656.4920,550
2024-03-253,805.003,850.003,795.003,830.003,656.4925,545
2024-03-223,830.003,845.003,805.003,825.003,651.7221,302
2024-03-213,755.003,855.003,755.003,825.003,651.7226,005
2024-03-203,725.003,815.003,725.003,755.003,584.8921,764
2024-03-193,835.003,835.003,710.003,720.003,551.4758,760
2024-03-183,815.003,830.003,790.003,825.003,651.7238,771
2024-03-153,865.003,865.003,810.003,830.003,656.4920,953
2024-03-143,880.003,880.003,825.003,865.003,689.9026,777
2024-03-133,845.003,915.003,835.003,885.003,709.0049,054
2024-03-123,880.003,880.003,810.003,840.003,666.0428,192
2024-03-113,935.003,935.003,835.003,870.003,694.6818,334
2024-03-083,870.003,935.003,850.003,915.003,737.6437,441
2024-03-073,920.003,940.003,850.003,870.003,694.6833,082
2024-03-063,850.003,920.003,820.003,880.003,704.2334,943
2024-03-053,955.003,955.003,835.003,850.003,675.5891,143
2024-03-043,950.004,005.003,945.003,955.003,775.8341,504
2024-02-293,970.003,975.003,915.003,945.003,766.2816,424
2024-02-284,010.004,030.003,930.003,970.003,790.1531,324
2024-02-274,000.004,030.003,910.003,970.003,790.1568,556
2024-02-264,065.004,095.004,005.004,005.003,823.5634,467
2024-02-234,150.004,180.004,040.004,060.003,876.0736,758
2024-02-224,165.004,190.004,115.004,140.003,952.4538,587
2024-02-214,145.004,225.004,095.004,170.003,981.0986,616
2024-02-204,125.004,170.004,095.004,160.003,971.5432,063
2024-02-194,185.004,190.004,100.004,140.003,952.4538,117
2024-02-164,300.004,300.004,120.004,185.003,995.41102,298
2024-02-154,195.004,200.004,130.004,170.003,981.0949,210
2024-02-144,130.004,195.004,095.004,195.004,004.9573,570
2024-02-134,070.004,170.004,070.004,130.003,942.9081,269
2024-02-084,125.004,125.004,050.004,065.003,880.8437,879
2024-02-074,020.004,080.004,000.004,065.003,880.8427,984
2024-02-064,020.004,070.003,965.004,040.003,856.9833,476
2024-02-054,080.004,080.004,000.004,045.003,861.7534,981
2024-02-023,925.004,190.003,925.004,080.003,895.16178,190
2024-02-013,985.003,985.003,890.003,935.003,756.7341,910
2024-01-314,005.004,005.003,930.003,935.003,756.7347,823
2024-01-303,990.004,000.003,945.004,000.003,818.7953,069
2024-01-294,045.004,070.003,985.003,990.003,809.2459,741
← NewerPage 11 of 21 · 1,226 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.