Sungwoo Techron. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,600.00 | 5,750.00 | 5,590.00 | 5,730.00 | 5,153.99 | 81,239 |
| 2022-05-16 | 5,550.00 | 5,640.00 | 5,490.00 | 5,590.00 | 5,028.07 | 126,190 |
| 2022-05-13 | 5,330.00 | 5,520.00 | 5,330.00 | 5,490.00 | 4,938.12 | 86,147 |
| 2022-05-12 | 5,530.00 | 5,550.00 | 5,320.00 | 5,380.00 | 4,839.18 | 145,495 |
| 2022-05-11 | 5,490.00 | 5,580.00 | 5,470.00 | 5,530.00 | 4,974.10 | 91,741 |
| 2022-05-10 | 5,510.00 | 5,570.00 | 5,330.00 | 5,510.00 | 4,956.11 | 157,111 |
| 2022-05-09 | 5,720.00 | 5,760.00 | 5,460.00 | 5,610.00 | 5,046.06 | 258,853 |
| 2022-05-06 | 5,830.00 | 5,860.00 | 5,660.00 | 5,800.00 | 5,216.96 | 190,316 |
| 2022-05-04 | 6,060.00 | 6,070.00 | 5,870.00 | 5,930.00 | 5,333.89 | 172,269 |
| 2022-05-03 | 6,020.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,423.84 | 193,319 |
| 2022-05-02 | 5,930.00 | 6,070.00 | 5,810.00 | 6,020.00 | 5,414.84 | 278,300 |
| 2022-04-29 | 5,950.00 | 6,030.00 | 5,850.00 | 5,970.00 | 5,369.87 | 281,887 |
| 2022-04-28 | 6,560.00 | 6,640.00 | 5,810.00 | 5,870.00 | 5,279.92 | 1,759,567 |
| 2022-04-27 | 5,800.00 | 6,270.00 | 5,790.00 | 6,180.00 | 5,558.76 | 1,098,758 |
| 2022-04-26 | 5,680.00 | 6,060.00 | 5,670.00 | 5,980.00 | 5,378.86 | 460,244 |
| 2022-04-25 | 5,790.00 | 5,790.00 | 5,670.00 | 5,690.00 | 5,118.01 | 209,412 |
| 2022-04-22 | 5,990.00 | 5,990.00 | 5,800.00 | 5,860.00 | 5,270.93 | 197,296 |
| 2022-04-21 | 5,900.00 | 6,150.00 | 5,840.00 | 5,990.00 | 5,387.86 | 676,053 |
| 2022-04-20 | 5,860.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,261.93 | 263,397 |
| 2022-04-19 | 5,670.00 | 5,820.00 | 5,670.00 | 5,810.00 | 5,225.95 | 178,982 |
| 2022-04-18 | 5,810.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,171.98 | 183,571 |
| 2022-04-15 | 5,650.00 | 5,830.00 | 5,580.00 | 5,810.00 | 5,225.95 | 285,453 |
| 2022-04-14 | 5,730.00 | 5,960.00 | 5,680.00 | 5,680.00 | 5,109.02 | 1,602,157 |
| 2022-04-13 | 5,440.00 | 5,590.00 | 5,430.00 | 5,590.00 | 5,028.07 | 143,054 |
| 2022-04-12 | 5,440.00 | 5,510.00 | 5,390.00 | 5,470.00 | 4,920.13 | 87,074 |
| 2022-04-11 | 5,480.00 | 5,570.00 | 5,460.00 | 5,480.00 | 4,929.12 | 68,566 |
| 2022-04-08 | 5,410.00 | 5,510.00 | 5,400.00 | 5,480.00 | 4,929.12 | 71,312 |
| 2022-04-07 | 5,590.00 | 5,600.00 | 5,410.00 | 5,460.00 | 4,911.13 | 108,578 |
| 2022-04-06 | 5,690.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,046.06 | 130,453 |
| 2022-04-05 | 5,690.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,127.01 | 133,044 |
| 2022-04-04 | 5,640.00 | 5,700.00 | 5,580.00 | 5,670.00 | 5,100.02 | 122,542 |
| 2022-04-01 | 5,630.00 | 5,660.00 | 5,590.00 | 5,640.00 | 5,073.04 | 120,883 |
| 2022-03-31 | 5,640.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,118.01 | 92,571 |
| 2022-03-30 | 5,730.00 | 5,730.00 | 5,640.00 | 5,640.00 | 5,073.04 | 63,750 |
| 2022-03-29 | 5,660.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,109.02 | 105,799 |
| 2022-03-28 | 5,720.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,091.03 | 119,331 |
| 2022-03-25 | 5,690.00 | 5,740.00 | 5,620.00 | 5,730.00 | 5,153.99 | 179,385 |
| 2022-03-24 | 5,520.00 | 6,040.00 | 5,520.00 | 5,660.00 | 5,091.03 | 770,565 |
| 2022-03-23 | 5,690.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,028.07 | 121,663 |
| 2022-03-22 | 5,550.00 | 5,690.00 | 5,530.00 | 5,650.00 | 5,082.04 | 130,327 |
| 2022-03-21 | 5,610.00 | 5,610.00 | 5,530.00 | 5,560.00 | 5,001.08 | 97,169 |
| 2022-03-18 | 5,540.00 | 5,560.00 | 5,460.00 | 5,550.00 | 4,992.09 | 90,996 |
| 2022-03-17 | 5,440.00 | 5,500.00 | 5,400.00 | 5,490.00 | 4,938.12 | 152,570 |
| 2022-03-16 | 5,180.00 | 5,310.00 | 5,180.00 | 5,310.00 | 4,776.21 | 80,580 |
| 2022-03-15 | 5,120.00 | 5,230.00 | 5,120.00 | 5,130.00 | 4,614.31 | 88,867 |
| 2022-03-14 | 5,330.00 | 5,410.00 | 5,100.00 | 5,160.00 | 4,641.29 | 172,432 |
| 2022-03-11 | 5,410.00 | 5,460.00 | 5,280.00 | 5,310.00 | 4,776.21 | 145,791 |
| 2022-03-10 | 5,380.00 | 5,500.00 | 5,380.00 | 5,410.00 | 4,866.16 | 80,069 |
| 2022-03-08 | 5,310.00 | 5,420.00 | 5,250.00 | 5,310.00 | 4,776.21 | 83,740 |
| 2022-03-07 | 5,560.00 | 5,630.00 | 5,460.00 | 5,460.00 | 4,911.13 | 119,509 |
| 2022-03-04 | 5,690.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,091.03 | 185,004 |
| 2022-03-03 | 5,550.00 | 5,690.00 | 5,510.00 | 5,690.00 | 5,118.01 | 203,305 |
| 2022-03-02 | 5,470.00 | 5,540.00 | 5,380.00 | 5,490.00 | 4,938.12 | 129,756 |
| 2022-02-28 | 5,420.00 | 5,500.00 | 5,390.00 | 5,470.00 | 4,920.13 | 95,033 |
| 2022-02-25 | 5,410.00 | 5,520.00 | 5,350.00 | 5,430.00 | 4,884.15 | 146,647 |
| 2022-02-24 | 5,610.00 | 5,610.00 | 5,310.00 | 5,320.00 | 4,785.21 | 284,545 |
| 2022-02-23 | 5,560.00 | 5,650.00 | 5,520.00 | 5,620.00 | 5,055.05 | 172,368 |
| 2022-02-22 | 5,460.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,028.07 | 218,195 |
| 2022-02-21 | 5,480.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,028.07 | 140,965 |
| 2022-02-18 | 5,370.00 | 5,570.00 | 5,330.00 | 5,510.00 | 4,956.11 | 135,046 |
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.