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
2023-02-074,375.004,445.004,325.004,400.004,077.8841,760
2023-02-064,415.004,415.004,340.004,365.004,045.4443,052
2023-02-034,420.004,540.004,355.004,420.004,096.4155,120
2023-02-024,435.004,450.004,365.004,410.004,087.1459,193
2023-02-014,305.004,400.004,295.004,370.004,050.0763,760
2023-01-314,290.004,365.004,240.004,300.003,985.2053,130
2023-01-304,455.004,480.004,285.004,295.003,980.56136,453
2023-01-274,330.004,650.004,285.004,420.004,096.41599,272
2023-01-264,290.004,330.004,245.004,315.003,999.1072,977
2023-01-254,230.004,290.004,185.004,290.003,975.9358,414
2023-01-204,120.004,230.004,120.004,230.003,920.3216,135
2023-01-194,150.004,160.004,110.004,120.003,818.3715,421
2023-01-184,150.004,190.004,120.004,155.003,850.8123,817
2023-01-174,100.004,370.004,095.004,150.003,846.18168,717
2023-01-164,120.004,140.004,100.004,100.003,799.8435,865
2023-01-134,110.004,135.004,075.004,120.003,818.3738,718
2023-01-124,095.004,500.004,065.004,075.003,776.67911,470
2023-01-114,025.004,105.004,025.004,095.003,795.2030,196
2023-01-104,030.004,070.004,010.004,040.003,744.2312,324
2023-01-094,015.004,085.003,950.004,030.003,734.9638,749
2023-01-063,910.003,950.003,895.003,945.003,656.1924,461
2023-01-053,915.003,965.003,890.003,910.003,623.7523,810
2023-01-043,780.003,865.003,720.003,865.003,582.0433,365
2023-01-033,830.003,830.003,675.003,830.003,549.6170,740
2023-01-023,890.003,940.003,775.003,830.003,549.6129,596
2022-12-293,945.003,945.003,820.003,900.003,614.4840,201
2022-12-283,995.004,005.003,945.003,950.003,660.8229,976
2022-12-274,180.004,180.004,000.004,055.003,647.3734,123
2022-12-264,015.004,050.003,960.003,975.003,575.4135,107
2022-12-234,125.004,140.004,000.004,015.003,611.3953,333
2022-12-224,130.004,175.004,085.004,125.003,710.3441,646
2022-12-214,140.004,175.004,090.004,115.003,701.3433,965
2022-12-204,165.004,220.004,115.004,180.003,759.8147,058
2022-12-194,200.004,205.004,130.004,205.003,782.2922,700
2022-12-164,240.004,255.004,145.004,240.003,813.7856,967
2022-12-154,340.004,340.004,145.004,295.003,863.2561,729
2022-12-144,205.004,550.004,205.004,300.003,867.74440,058
2022-12-134,175.004,225.004,165.004,220.003,795.7915,386
2022-12-124,225.004,225.004,160.004,175.003,755.3115,126
2022-12-094,185.004,230.004,140.004,225.003,800.2832,687
2022-12-084,230.004,245.004,150.004,185.003,764.3019,352
2022-12-074,180.004,255.004,180.004,255.003,827.2730,950
2022-12-064,295.004,310.004,225.004,265.003,836.2633,782
2022-12-054,310.004,350.004,220.004,300.003,867.7430,123
2022-12-024,325.004,350.004,285.004,310.003,876.7421,707
2022-12-014,280.004,320.004,265.004,315.003,881.2437,993
2022-11-304,215.004,255.004,150.004,235.003,809.2845,551
2022-11-294,140.004,235.004,080.004,215.003,791.2923,121
2022-11-284,240.004,240.004,150.004,150.003,732.8220,798
2022-11-254,305.004,315.004,235.004,260.003,831.7619,397
2022-11-244,260.004,305.004,210.004,305.003,872.2442,336
2022-11-234,160.004,330.004,150.004,260.003,831.7673,439
2022-11-224,110.004,170.004,105.004,155.003,737.3224,782
2022-11-214,330.004,330.004,135.004,165.003,746.3152,599
2022-11-184,350.004,375.004,305.004,310.003,876.7441,154
2022-11-174,375.004,380.004,285.004,310.003,876.7453,835
2022-11-164,375.004,445.004,290.004,375.003,935.2099,981
2022-11-154,400.004,425.004,300.004,375.003,935.20130,644
2022-11-144,600.005,050.004,375.004,400.003,957.691,153,629
2022-11-114,400.004,400.004,250.004,300.003,867.7496,851
← NewerPage 16 of 21 · 1,227 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.