Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,350.002,455.002,350.002,395.002,395.0012,771
2026-07-162,475.002,475.002,410.002,465.002,465.0014,236
2026-07-152,410.002,490.002,390.002,475.002,475.0015,827
2026-07-142,290.002,395.002,265.002,390.002,390.00138,169
2026-07-132,500.002,535.002,310.002,310.002,310.0048,982
2026-07-102,480.002,550.002,465.002,500.002,500.0038,746
2026-07-092,580.002,610.002,395.002,430.002,430.0032,454
2026-07-082,530.002,550.002,425.002,545.002,545.0036,131
2026-07-072,545.002,610.002,485.002,490.002,490.0051,237
2026-07-062,575.002,610.002,525.002,565.002,565.0020,510
2026-07-032,560.002,600.002,490.002,575.002,575.0025,605
2026-07-022,605.002,625.002,500.002,550.002,550.0048,727
2026-07-012,745.002,765.002,585.002,610.002,610.00137,692
2026-06-302,635.002,750.002,630.002,725.002,725.0023,975
2026-06-292,530.002,635.002,385.002,630.002,630.0085,630
2026-06-262,575.002,575.002,440.002,530.002,530.0037,828
2026-06-252,605.002,660.002,560.002,575.002,575.0028,326
2026-06-242,595.002,795.002,565.002,605.002,605.0037,212
2026-06-232,715.002,740.002,595.002,595.002,595.0046,976
2026-06-222,750.002,910.002,670.002,715.002,715.0038,796
2026-06-192,850.002,880.002,740.002,785.002,785.0026,929
2026-06-182,895.002,970.002,800.002,820.002,820.0033,430
2026-06-172,945.003,040.002,915.002,970.002,970.0014,978
2026-06-163,020.003,045.002,930.002,945.002,945.008,631
2026-06-153,015.003,065.002,950.003,010.003,010.0015,648
2026-06-122,970.002,970.002,830.002,945.002,945.0037,088
2026-06-112,765.002,870.002,740.002,870.002,870.0022,286
2026-06-102,850.002,875.002,735.002,765.002,765.0030,303
2026-06-092,745.002,985.002,745.002,900.002,900.0052,372
2026-06-082,705.002,860.002,705.002,730.002,730.0039,800
2026-06-052,980.002,980.002,870.002,890.002,890.0027,799
2026-06-042,915.003,125.002,915.002,980.002,980.0027,294
2026-06-022,955.003,125.002,840.002,975.002,975.0038,786
2026-06-013,030.003,065.002,935.002,980.002,980.0084,723
2026-05-293,160.003,215.003,020.003,030.003,030.0053,921
2026-05-283,225.003,345.003,135.003,180.003,180.0061,415
2026-05-273,510.003,540.003,255.003,290.003,290.0053,934
2026-05-263,420.003,570.003,420.003,465.003,465.0091,349
2026-05-223,450.003,455.003,360.003,415.003,415.0044,069
2026-05-213,250.003,470.003,250.003,390.003,390.0067,523
2026-05-203,345.003,345.003,210.003,245.003,245.0057,487
2026-05-193,400.003,400.003,200.003,350.003,350.0054,151
2026-05-183,430.003,455.003,165.003,425.003,425.00139,871
2026-05-153,535.003,695.003,350.003,500.003,500.00178,443
2026-05-143,640.003,845.003,410.003,550.003,550.00166,187
2026-05-133,270.003,550.003,205.003,550.003,550.00215,768
2026-05-123,330.003,370.003,250.003,310.003,310.0081,513
2026-05-113,340.003,340.003,230.003,330.003,330.0064,475
2026-05-083,255.003,330.003,205.003,285.003,285.0034,675
2026-05-073,265.003,345.003,155.003,265.003,265.0075,075
2026-05-063,375.003,380.003,210.003,255.003,255.0064,673
2026-05-043,195.003,375.003,195.003,265.003,265.0049,286
2026-04-303,230.003,250.003,180.003,195.003,195.0025,213
2026-04-293,260.003,300.003,180.003,230.003,230.0027,555
2026-04-283,275.003,280.003,225.003,250.003,250.0058,063
2026-04-273,215.003,320.003,195.003,270.003,270.0068,054
2026-04-243,145.003,200.003,120.003,195.003,195.0029,242
2026-04-233,200.003,210.003,100.003,145.003,145.0067,320
2026-04-223,120.003,140.003,030.003,140.003,140.0056,577
2026-04-213,120.003,140.003,065.003,120.003,120.0045,109
← NewerPage 2 of 21 · 1,224 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.