Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-264,070.004,130.004,030.004,070.003,885.6253,192
2024-01-254,080.004,190.004,060.004,100.003,914.26108,496
2024-01-244,165.004,165.004,030.004,080.003,895.1668,989
2024-01-234,150.004,160.004,030.004,125.003,938.1360,404
2024-01-224,165.004,170.004,085.004,150.003,961.9984,242
2024-01-193,970.004,165.003,970.004,140.003,952.45182,535
2024-01-183,880.003,945.003,810.003,910.003,732.8794,158
2024-01-173,935.004,010.003,845.003,845.003,670.8164,286
2024-01-164,005.004,045.003,920.003,935.003,756.7348,138
2024-01-153,980.004,130.003,910.004,010.003,828.34105,847
2024-01-124,080.004,100.003,960.003,965.003,785.37102,525
2024-01-114,130.004,155.004,045.004,080.003,895.16108,872
2024-01-104,250.004,250.004,080.004,150.003,961.9991,221
2024-01-094,190.004,340.004,190.004,215.004,024.05136,537
2024-01-084,150.004,200.004,110.004,180.003,990.6363,075
2024-01-054,240.004,240.004,130.004,150.003,961.9954,284
2024-01-044,215.004,320.004,170.004,200.004,009.73158,115
2024-01-034,250.004,305.004,145.004,215.004,024.05125,030
2024-01-024,110.004,260.004,075.004,255.004,062.24188,603
2023-12-284,000.004,085.003,995.004,065.003,880.8448,291
2023-12-274,010.004,065.003,995.004,030.003,847.4348,663
2023-12-264,135.004,145.004,050.004,075.003,776.67100,829
2023-12-224,190.004,275.004,100.004,135.003,832.28144,869
2023-12-214,160.004,195.004,075.004,110.003,809.11114,571
2023-12-204,225.004,255.004,155.004,200.003,892.52128,790
2023-12-194,100.004,260.004,090.004,205.003,897.15232,116
2023-12-184,105.004,190.004,080.004,140.003,836.91221,827
2023-12-154,275.004,295.004,060.004,105.003,804.47407,591
2023-12-144,470.004,605.004,240.004,255.003,943.49808,666
2023-12-134,340.004,795.004,140.004,365.004,045.443,564,831
2023-12-124,080.004,900.004,080.004,310.003,994.464,389,198
2023-12-114,125.004,145.004,000.004,045.003,748.87207,306
2023-12-083,780.004,220.003,780.004,055.003,758.13802,959
2023-12-073,865.003,865.003,755.003,795.003,517.1727,076
2023-12-063,775.003,835.003,760.003,830.003,549.6120,119
2023-12-053,875.003,900.003,775.003,775.003,498.63109,352
2023-12-043,935.003,980.003,860.003,910.003,623.7555,678
2023-12-013,950.003,975.003,880.003,900.003,614.4845,869
2023-11-303,875.003,945.003,860.003,915.003,628.3852,522
2023-11-293,925.003,955.003,865.003,870.003,586.6843,542
2023-11-283,875.004,020.003,875.003,955.003,665.4584,196
2023-11-273,930.004,070.003,865.003,895.003,609.8557,980
2023-11-243,865.003,935.003,840.003,895.003,609.8527,061
2023-11-233,855.003,900.003,835.003,860.003,577.4135,041
2023-11-223,865.003,900.003,825.003,855.003,572.7828,823
2023-11-213,850.003,965.003,850.003,910.003,623.7530,767
2023-11-203,855.003,915.003,850.003,890.003,605.2121,590
2023-11-173,935.003,935.003,825.003,875.003,591.3119,456
2023-11-163,920.003,920.003,840.003,915.003,628.3820,878
2023-11-153,850.003,945.003,850.003,915.003,628.3863,209
2023-11-143,770.003,860.003,755.003,830.003,549.6131,542
2023-11-133,990.003,990.003,750.003,770.003,494.0043,229
2023-11-103,835.003,890.003,790.003,880.003,595.9530,102
2023-11-093,825.003,940.003,825.003,855.003,572.7864,378
2023-11-083,960.003,970.003,835.003,845.003,563.51100,384
2023-11-073,915.003,970.003,810.003,925.003,637.6581,440
2023-11-063,890.003,920.003,855.003,915.003,628.3853,046
2023-11-033,920.003,945.003,855.003,885.003,600.5872,702
2023-11-023,850.004,030.003,750.003,905.003,619.11328,359
2023-11-013,485.003,780.003,485.003,700.003,429.12122,501
← NewerPage 12 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.