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
2023-05-044,180.004,185.004,095.004,125.003,823.0130,174
2023-05-034,165.004,240.004,100.004,200.003,892.5228,260
2023-05-024,075.004,170.004,055.004,130.003,827.6433,520
2023-04-284,155.004,170.004,055.004,075.003,776.6734,340
2023-04-274,115.004,155.004,055.004,130.003,827.6416,728
2023-04-264,105.004,205.004,075.004,110.003,809.1126,665
2023-04-254,165.004,220.004,070.004,185.003,878.6272,013
2023-04-244,285.004,305.004,165.004,185.003,878.6257,088
2023-04-214,375.004,410.004,240.004,285.003,971.3069,855
2023-04-204,550.004,570.004,410.004,410.004,087.1469,129
2023-04-194,520.004,565.004,455.004,560.004,226.1632,510
2023-04-184,605.004,610.004,490.004,520.004,189.0943,066
2023-04-174,625.004,665.004,545.004,605.004,267.8732,682
2023-04-144,600.004,695.004,585.004,625.004,286.4065,188
2023-04-134,645.004,645.004,505.004,585.004,249.3348,580
2023-04-124,610.004,670.004,555.004,645.004,304.9441,751
2023-04-114,500.004,615.004,440.004,615.004,277.1451,272
2023-04-104,630.004,630.004,440.004,500.004,170.5570,017
2023-04-074,525.004,680.004,480.004,635.004,295.6759,319
2023-04-064,650.004,650.004,455.004,480.004,152.0272,703
2023-04-054,670.004,750.004,585.004,650.004,309.5765,879
2023-04-044,690.004,750.004,615.004,690.004,346.6461,977
2023-04-034,650.004,735.004,580.004,690.004,346.6498,508
2023-03-314,865.004,870.004,570.004,580.004,244.70225,052
2023-03-304,480.004,875.004,415.004,865.004,508.83515,164
2023-03-294,400.004,455.004,370.004,455.004,128.8568,013
2023-03-284,395.004,420.004,315.004,400.004,077.8843,392
2023-03-274,330.004,410.004,220.004,395.004,073.2471,271
2023-03-244,220.004,360.004,205.004,320.004,003.7389,855
2023-03-234,360.004,370.004,210.004,220.003,911.05132,998
2023-03-224,440.004,440.004,330.004,390.004,068.6141,354
2023-03-214,530.004,580.004,390.004,450.004,124.2262,190
2023-03-204,525.004,560.004,500.004,530.004,198.3673,065
2023-03-174,455.004,545.004,455.004,525.004,193.7292,341
2023-03-164,330.004,455.004,280.004,415.004,091.7847,360
2023-03-154,305.004,425.004,305.004,395.004,073.2442,441
2023-03-144,450.004,450.004,265.004,265.003,952.7677,651
2023-03-134,410.004,530.004,330.004,490.004,161.2963,332
2023-03-104,560.004,650.004,450.004,505.004,175.1960,016
2023-03-094,715.004,750.004,560.004,635.004,295.6778,534
2023-03-084,845.004,845.004,675.004,715.004,369.81140,994
2023-03-074,800.005,000.004,725.004,845.004,490.30356,753
2023-03-064,485.004,725.004,485.004,725.004,379.08285,857
2023-03-034,470.004,515.004,455.004,480.004,152.0248,542
2023-03-024,440.004,510.004,440.004,465.004,138.1247,041
2023-02-284,395.004,475.004,395.004,440.004,114.9556,650
2023-02-274,500.004,505.004,375.004,410.004,087.1481,514
2023-02-244,540.004,615.004,480.004,520.004,189.09113,241
2023-02-234,515.004,570.004,470.004,515.004,184.4663,773
2023-02-224,495.004,585.004,460.004,500.004,170.55168,968
2023-02-214,555.004,600.004,505.004,570.004,235.4393,467
2023-02-204,555.004,625.004,490.004,520.004,189.09148,930
2023-02-174,580.004,645.004,505.004,520.004,189.09197,967
2023-02-164,755.004,950.004,560.004,650.004,309.57472,902
2023-02-154,570.005,000.004,570.004,760.004,411.521,284,252
2023-02-144,400.004,780.004,395.004,565.004,230.80640,046
2023-02-134,470.004,495.004,410.004,420.004,096.4159,266
2023-02-104,495.004,545.004,455.004,500.004,170.5598,611
2023-02-094,470.004,560.004,405.004,550.004,216.89179,122
2023-02-084,400.004,510.004,375.004,460.004,133.48143,015
← NewerPage 15 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.