Sungwoo Techron. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,960.00 | 5,080.00 | 4,960.00 | 5,020.00 | 4,515.37 | 67,517 |
| 2022-08-10 | 4,995.00 | 4,995.00 | 4,920.00 | 4,945.00 | 4,447.91 | 73,967 |
| 2022-08-09 | 5,060.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,542.35 | 60,272 |
| 2022-08-08 | 5,150.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,587.32 | 55,346 |
| 2022-08-05 | 5,140.00 | 5,150.00 | 5,080.00 | 5,150.00 | 4,632.30 | 101,261 |
| 2022-08-04 | 5,120.00 | 5,160.00 | 5,060.00 | 5,120.00 | 4,605.31 | 84,844 |
| 2022-08-03 | 5,020.00 | 5,140.00 | 4,960.00 | 5,120.00 | 4,605.31 | 183,484 |
| 2022-08-02 | 5,020.00 | 5,060.00 | 4,945.00 | 5,020.00 | 4,515.37 | 114,861 |
| 2022-08-01 | 5,050.00 | 5,050.00 | 4,965.00 | 5,020.00 | 4,515.37 | 82,152 |
| 2022-07-29 | 4,995.00 | 5,020.00 | 4,955.00 | 5,000.00 | 4,497.38 | 117,906 |
| 2022-07-28 | 4,975.00 | 5,030.00 | 4,945.00 | 4,960.00 | 4,461.40 | 146,121 |
| 2022-07-27 | 4,895.00 | 4,945.00 | 4,850.00 | 4,915.00 | 4,420.92 | 80,531 |
| 2022-07-26 | 4,980.00 | 4,985.00 | 4,830.00 | 4,895.00 | 4,402.93 | 165,683 |
| 2022-07-25 | 4,970.00 | 5,000.00 | 4,915.00 | 4,980.00 | 4,479.39 | 140,717 |
| 2022-07-22 | 4,930.00 | 5,040.00 | 4,915.00 | 4,930.00 | 4,434.41 | 258,542 |
| 2022-07-21 | 4,895.00 | 4,940.00 | 4,885.00 | 4,925.00 | 4,429.92 | 141,632 |
| 2022-07-20 | 5,010.00 | 5,010.00 | 4,850.00 | 4,895.00 | 4,402.93 | 199,537 |
| 2022-07-19 | 4,905.00 | 4,905.00 | 4,810.00 | 4,855.00 | 4,366.95 | 215,389 |
| 2022-07-18 | 4,675.00 | 5,470.00 | 4,675.00 | 4,915.00 | 4,420.92 | 2,700,916 |
| 2022-07-15 | 4,615.00 | 4,685.00 | 4,510.00 | 4,570.00 | 4,110.60 | 69,826 |
| 2022-07-14 | 4,600.00 | 4,690.00 | 4,510.00 | 4,640.00 | 4,173.57 | 70,813 |
| 2022-07-13 | 4,535.00 | 4,625.00 | 4,470.00 | 4,615.00 | 4,151.08 | 34,465 |
| 2022-07-12 | 4,695.00 | 4,695.00 | 4,500.00 | 4,550.00 | 4,092.61 | 87,331 |
| 2022-07-11 | 4,665.00 | 4,765.00 | 4,630.00 | 4,740.00 | 4,263.51 | 77,715 |
| 2022-07-08 | 4,660.00 | 4,735.00 | 4,645.00 | 4,660.00 | 4,191.55 | 92,723 |
| 2022-07-07 | 4,560.00 | 4,665.00 | 4,560.00 | 4,645.00 | 4,178.06 | 58,962 |
| 2022-07-06 | 4,520.00 | 4,700.00 | 4,435.00 | 4,520.00 | 4,065.63 | 85,335 |
| 2022-07-05 | 4,305.00 | 4,520.00 | 4,305.00 | 4,500.00 | 4,047.64 | 54,683 |
| 2022-07-04 | 4,430.00 | 4,445.00 | 4,150.00 | 4,300.00 | 3,867.74 | 120,394 |
| 2022-07-01 | 4,515.00 | 4,615.00 | 4,335.00 | 4,390.00 | 3,948.70 | 165,584 |
| 2022-06-30 | 4,820.00 | 4,855.00 | 4,535.00 | 4,535.00 | 4,079.12 | 155,646 |
| 2022-06-29 | 4,710.00 | 4,870.00 | 4,620.00 | 4,865.00 | 4,375.95 | 127,199 |
| 2022-06-28 | 4,860.00 | 4,895.00 | 4,710.00 | 4,830.00 | 4,344.47 | 105,486 |
| 2022-06-27 | 4,730.00 | 4,885.00 | 4,650.00 | 4,860.00 | 4,371.45 | 217,741 |
| 2022-06-24 | 4,425.00 | 4,620.00 | 4,390.00 | 4,580.00 | 4,119.60 | 147,288 |
| 2022-06-23 | 4,700.00 | 4,700.00 | 4,400.00 | 4,425.00 | 3,980.18 | 316,961 |
| 2022-06-22 | 5,160.00 | 5,160.00 | 4,660.00 | 4,730.00 | 4,254.52 | 391,440 |
| 2022-06-21 | 5,100.00 | 5,160.00 | 4,985.00 | 5,070.00 | 4,560.34 | 272,276 |
| 2022-06-20 | 5,500.00 | 5,780.00 | 5,030.00 | 5,080.00 | 4,569.33 | 480,377 |
| 2022-06-17 | 5,570.00 | 5,580.00 | 5,360.00 | 5,490.00 | 4,938.12 | 532,284 |
| 2022-06-16 | 5,280.00 | 6,250.00 | 5,230.00 | 5,800.00 | 5,216.96 | 3,216,705 |
| 2022-06-15 | 5,560.00 | 5,590.00 | 5,030.00 | 5,090.00 | 4,578.33 | 442,525 |
| 2022-06-14 | 5,330.00 | 5,800.00 | 5,330.00 | 5,470.00 | 4,920.13 | 758,409 |
| 2022-06-13 | 5,770.00 | 5,770.00 | 5,330.00 | 5,330.00 | 4,794.20 | 408,142 |
| 2022-06-10 | 5,800.00 | 6,180.00 | 5,770.00 | 5,810.00 | 5,225.95 | 654,723 |
| 2022-06-09 | 6,040.00 | 6,070.00 | 5,800.00 | 5,840.00 | 5,252.94 | 223,297 |
| 2022-06-08 | 6,020.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,324.89 | 130,116 |
| 2022-06-07 | 5,940.00 | 6,130.00 | 5,810.00 | 6,030.00 | 5,423.84 | 303,832 |
| 2022-06-03 | 6,050.00 | 6,070.00 | 5,910.00 | 5,960.00 | 5,360.87 | 133,936 |
| 2022-06-02 | 5,960.00 | 6,090.00 | 5,910.00 | 6,050.00 | 5,441.83 | 157,270 |
| 2022-05-31 | 5,940.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,351.88 | 96,521 |
| 2022-05-30 | 5,870.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,342.88 | 100,518 |
| 2022-05-27 | 5,830.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,243.94 | 95,856 |
| 2022-05-26 | 5,750.00 | 5,900.00 | 5,750.00 | 5,780.00 | 5,198.97 | 162,533 |
| 2022-05-25 | 5,650.00 | 5,830.00 | 5,580.00 | 5,740.00 | 5,162.99 | 140,485 |
| 2022-05-24 | 5,820.00 | 6,000.00 | 5,640.00 | 5,650.00 | 5,082.04 | 383,647 |
| 2022-05-23 | 5,850.00 | 5,910.00 | 5,780.00 | 5,820.00 | 5,234.95 | 113,453 |
| 2022-05-20 | 5,840.00 | 5,890.00 | 5,590.00 | 5,790.00 | 5,207.96 | 137,308 |
| 2022-05-19 | 5,760.00 | 5,900.00 | 5,660.00 | 5,840.00 | 5,252.94 | 143,378 |
| 2022-05-18 | 5,750.00 | 5,930.00 | 5,750.00 | 5,840.00 | 5,252.94 | 166,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.4000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.8000 KRW |
| 2021-12-29 | 40.8000 KRW |
| 2020-12-29 | 40.8000 KRW |
| 2019-12-27 | 40.8000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.