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
2023-08-014,835.004,895.004,770.004,895.004,536.64159,066
2023-07-314,860.004,865.004,730.004,835.004,481.03177,631
2023-07-284,670.004,850.004,670.004,815.004,462.49209,008
2023-07-274,530.004,750.004,530.004,720.004,374.45327,469
2023-07-264,815.004,900.004,450.004,620.004,281.77599,632
2023-07-255,090.005,130.004,850.004,865.004,508.83454,047
2023-07-245,120.005,210.004,970.005,140.004,763.70348,596
2023-07-215,330.005,360.005,130.005,200.004,819.31470,747
2023-07-205,430.005,500.005,340.005,450.005,051.01527,500
2023-07-195,680.005,840.005,340.005,420.005,023.201,561,239
2023-07-185,880.005,900.005,520.005,740.005,319.771,945,125
2023-07-176,430.006,600.005,830.005,830.005,403.194,999,330
2023-07-144,885.006,220.004,785.006,220.005,764.637,219,838
2023-07-134,695.004,890.004,640.004,785.004,434.69369,266
2023-07-124,615.004,680.004,580.004,640.004,300.3150,317
2023-07-114,595.004,605.004,540.004,605.004,267.8748,840
2023-07-104,540.004,650.004,500.004,595.004,258.6064,699
2023-07-074,550.004,625.004,495.004,540.004,207.6369,166
2023-07-064,745.004,745.004,555.004,575.004,240.06121,827
2023-07-054,820.004,900.004,705.004,745.004,397.62188,358
2023-07-044,770.004,800.004,665.004,755.004,406.89131,017
2023-07-034,790.004,790.004,660.004,700.004,355.91110,420
2023-06-304,605.004,795.004,605.004,655.004,314.21195,936
2023-06-294,565.004,685.004,555.004,650.004,309.57131,298
2023-06-284,580.004,655.004,580.004,615.004,277.1483,625
2023-06-274,600.004,665.004,530.004,540.004,207.6347,095
2023-06-264,700.004,700.004,545.004,575.004,240.0681,061
2023-06-234,570.004,735.004,535.004,660.004,318.84139,736
2023-06-224,625.004,635.004,520.004,545.004,212.2680,413
2023-06-214,685.004,780.004,610.004,635.004,295.67126,636
2023-06-204,725.004,770.004,650.004,705.004,360.5580,450
2023-06-194,735.004,770.004,600.004,770.004,420.79102,087
2023-06-164,750.004,920.004,675.004,735.004,388.35322,030
2023-06-154,830.004,900.004,660.004,800.004,448.59360,146
2023-06-144,795.004,835.004,620.004,765.004,416.15296,899
2023-06-134,710.004,815.004,690.004,750.004,402.25313,483
2023-06-124,740.004,740.004,615.004,650.004,309.57154,576
2023-06-094,685.004,750.004,595.004,690.004,346.64236,492
2023-06-084,610.004,695.004,520.004,685.004,342.01231,442
2023-06-074,675.004,690.004,575.004,595.004,258.60254,370
2023-06-054,670.004,700.004,570.004,675.004,332.74304,608
2023-06-024,815.004,945.004,600.004,670.004,328.11561,620
2023-06-014,845.005,020.004,580.004,760.004,411.521,118,777
2023-05-314,520.005,290.004,475.004,820.004,467.137,692,618
2023-05-304,200.004,970.004,200.004,460.004,133.485,003,175
2023-05-264,250.004,250.004,145.004,180.003,873.9833,233
2023-05-254,160.004,250.004,150.004,190.003,883.2512,283
2023-05-244,215.004,215.004,145.004,160.003,855.4515,530
2023-05-234,200.004,245.004,180.004,205.003,897.1517,047
2023-05-224,215.004,255.004,190.004,245.003,934.2224,683
2023-05-194,145.004,270.004,120.004,190.003,883.2569,039
2023-05-184,115.004,115.004,055.004,100.003,799.8423,418
2023-05-174,035.004,070.003,975.004,055.003,758.1349,751
2023-05-164,010.004,050.003,930.003,955.003,665.4567,272
2023-05-154,175.004,175.004,000.004,005.003,711.7977,835
2023-05-124,235.004,245.004,135.004,175.003,869.3525,447
2023-05-114,125.004,225.004,125.004,175.003,869.3530,988
2023-05-104,145.004,155.004,095.004,125.003,823.0112,676
2023-05-094,190.004,190.004,095.004,105.003,804.4729,463
2023-05-084,165.004,220.004,130.004,220.003,911.0525,316
← NewerPage 14 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.