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
2022-11-104,210.004,365.004,155.004,225.003,800.28109,905
2022-11-094,135.004,455.004,100.004,265.003,836.26272,475
2022-11-084,080.004,170.004,080.004,135.003,719.3322,219
2022-11-074,000.004,100.003,995.004,080.003,669.8631,912
2022-11-044,050.004,050.003,940.004,000.003,597.9026,733
2022-11-034,035.004,055.003,920.004,050.003,642.8747,569
2022-11-024,060.004,110.004,000.004,075.003,665.3631,741
2022-11-014,040.004,100.003,995.004,080.003,669.8656,926
2022-10-313,960.004,150.003,940.004,030.003,624.8981,689
2022-10-284,020.004,065.003,905.003,940.003,543.9365,213
2022-10-273,910.004,065.003,885.004,005.003,602.4055,405
2022-10-263,975.003,990.003,835.003,925.003,530.4423,558
2022-10-253,980.003,980.003,870.003,935.003,539.4425,457
2022-10-243,840.003,950.003,825.003,865.003,476.4738,962
2022-10-213,850.003,920.003,785.003,790.003,409.0131,231
2022-10-203,930.003,955.003,820.003,850.003,462.9833,757
2022-10-194,100.004,130.003,915.003,940.003,543.9371,719
2022-10-183,970.004,080.003,935.004,015.003,611.3953,006
2022-10-173,775.003,910.003,740.003,890.003,498.9647,128
2022-10-143,630.003,835.003,630.003,780.003,400.0266,057
2022-10-133,750.003,760.003,555.003,575.003,215.6263,486
2022-10-123,780.003,840.003,675.003,805.003,422.5039,876
2022-10-114,010.004,045.003,805.003,820.003,436.00111,451
2022-10-074,115.004,170.004,065.004,140.003,723.8333,827
2022-10-064,025.004,145.004,015.004,115.003,701.3435,662
2022-10-054,180.004,205.003,970.004,025.003,620.3965,230
2022-10-044,010.004,100.004,010.004,100.003,687.8552,110
2022-09-303,975.003,990.003,820.003,960.003,561.9247,820
2022-09-294,015.004,080.003,955.004,000.003,597.9045,930
2022-09-284,035.004,125.003,865.004,010.003,606.9090,794
2022-09-274,000.004,115.004,000.004,065.003,656.3743,307
2022-09-264,330.004,400.004,100.004,100.003,687.8564,728
2022-09-234,405.004,485.004,380.004,420.003,975.6830,844
2022-09-224,505.004,510.004,380.004,470.004,020.6548,125
2022-09-214,595.004,595.004,505.004,510.004,056.6318,622
2022-09-204,500.004,595.004,500.004,540.004,083.6217,840
2022-09-194,555.004,590.004,510.004,520.004,065.6335,915
2022-09-164,655.004,655.004,555.004,580.004,119.6040,396
2022-09-154,675.004,745.004,590.004,660.004,191.5538,144
2022-09-144,605.004,710.004,550.004,680.004,209.5433,022
2022-09-134,665.004,765.004,600.004,720.004,245.5273,586
2022-09-084,600.004,640.004,585.004,600.004,137.5932,867
2022-09-074,685.004,760.004,555.004,600.004,137.5946,381
2022-09-064,590.004,700.004,565.004,690.004,218.5476,690
2022-09-054,535.004,635.004,500.004,590.004,128.5953,618
2022-09-024,540.004,630.004,525.004,590.004,128.5951,258
2022-09-014,655.004,655.004,535.004,540.004,083.6265,516
2022-08-314,665.004,680.004,600.004,675.004,205.0541,412
2022-08-304,555.004,665.004,510.004,665.004,196.0555,507
2022-08-294,630.004,630.004,520.004,560.004,101.6154,468
2022-08-264,800.004,800.004,715.004,735.004,259.0247,581
2022-08-254,790.004,800.004,685.004,755.004,277.0052,798
2022-08-244,545.004,670.004,540.004,665.004,196.0540,883
2022-08-234,560.004,595.004,495.004,545.004,088.1266,083
2022-08-224,820.004,820.004,615.004,630.004,164.57112,522
2022-08-194,820.004,880.004,820.004,850.004,362.4657,214
2022-08-184,850.004,870.004,760.004,855.004,366.9574,274
2022-08-175,030.005,050.004,910.004,910.004,416.42105,114
2022-08-165,130.005,170.005,000.005,030.004,524.36130,938
2022-08-125,060.005,140.005,040.005,130.004,614.3199,210
← NewerPage 17 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.