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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,485.003,780.003,485.003,700.003,429.12122,501
2023-10-313,605.003,640.003,485.003,485.003,229.8681,546
2023-10-303,480.003,630.003,480.003,625.003,359.6119,621
2023-10-273,530.003,615.003,520.003,520.003,262.3036,744
2023-10-263,460.003,650.003,460.003,595.003,331.8160,461
2023-10-253,625.003,740.003,600.003,630.003,364.2546,037
2023-10-243,525.003,635.003,460.003,600.003,336.4441,610
2023-10-233,475.003,575.003,470.003,525.003,266.9368,194
2023-10-203,600.003,620.003,485.003,525.003,266.93108,157
2023-10-193,740.003,780.003,640.003,645.003,378.15108,305
2023-10-183,775.003,915.003,740.003,805.003,526.4470,800
2023-10-173,730.003,870.003,720.003,820.003,540.3457,861
2023-10-163,840.003,850.003,720.003,720.003,447.6646,081
2023-10-133,860.003,960.003,795.003,840.003,558.8722,776
2023-10-123,895.003,895.003,830.003,855.003,572.7825,268
2023-10-113,715.003,865.003,715.003,790.003,512.5355,058
2023-10-103,760.003,920.003,700.003,765.003,489.3676,832
2023-10-063,700.003,870.003,700.003,835.003,554.2441,768
2023-10-053,770.003,790.003,695.003,695.003,424.4951,486
2023-10-043,870.003,870.003,770.003,770.003,494.0063,445
2023-09-273,795.003,925.003,765.003,910.003,623.7550,096
2023-09-263,900.003,935.003,780.003,810.003,531.0795,875
2023-09-253,900.003,980.003,895.003,895.003,609.8545,914
2023-09-223,950.003,955.003,900.003,910.003,623.7548,085
2023-09-214,005.004,070.003,955.003,955.003,665.4584,263
2023-09-204,030.004,080.004,020.004,025.003,730.3362,505
2023-09-194,065.004,150.004,025.004,070.003,772.0475,819
2023-09-184,175.004,190.004,075.004,090.003,790.57117,861
2023-09-154,230.004,255.004,150.004,220.003,911.0571,528
2023-09-144,055.004,210.004,050.004,205.003,897.1559,725
2023-09-134,240.004,270.003,890.004,085.003,785.94139,705
2023-09-124,275.004,330.004,205.004,210.003,901.79112,058
2023-09-114,260.004,280.004,185.004,245.003,934.2295,194
2023-09-084,280.004,470.004,230.004,245.003,934.22127,380
2023-09-074,360.004,410.004,270.004,280.003,966.66168,396
2023-09-064,485.004,485.004,375.004,375.004,054.71178,063
2023-09-054,440.004,880.004,430.004,485.004,156.65901,960
2023-09-044,415.004,510.004,355.004,375.004,054.71197,479
2023-09-014,310.004,445.004,245.004,355.004,036.17213,397
2023-08-314,440.004,445.004,255.004,265.003,952.76170,767
2023-08-304,395.004,455.004,385.004,400.004,077.88111,487
2023-08-294,330.004,430.004,315.004,340.004,022.27147,488
2023-08-284,260.004,365.004,240.004,305.003,989.83132,112
2023-08-254,505.004,530.004,255.004,280.003,966.66415,108
2023-08-244,555.004,700.004,505.004,505.004,175.19551,531
2023-08-234,395.004,755.004,390.004,530.004,198.361,233,564
2023-08-224,600.004,650.004,335.004,385.004,063.971,042,889
2023-08-215,040.005,760.004,735.004,865.004,508.838,887,869
2023-08-184,180.004,970.004,120.004,625.004,286.402,261,531
2023-08-174,195.004,265.004,105.004,265.003,952.76105,039
2023-08-164,375.004,375.004,190.004,205.003,897.15106,391
2023-08-144,470.004,530.004,185.004,400.004,077.88271,720
2023-08-114,540.004,630.004,520.004,550.004,216.8946,865
2023-08-104,660.004,665.004,465.004,540.004,207.63104,481
2023-08-094,605.004,725.004,555.004,660.004,318.8465,139
2023-08-084,755.004,760.004,605.004,605.004,267.8794,183
2023-08-074,640.004,750.004,575.004,710.004,365.1896,292
2023-08-044,635.004,705.004,570.004,610.004,272.5071,518
2023-08-034,690.004,730.004,540.004,645.004,304.94137,655
2023-08-024,845.004,905.004,605.004,685.004,342.01397,891
← NewerPage 13 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.