Sungwoo Techron. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,430.00 | 5,520.00 | 5,230.00 | 5,420.00 | 4,875.16 | 209,034 |
| 2022-02-16 | 5,250.00 | 5,420.00 | 5,220.00 | 5,380.00 | 4,839.18 | 196,889 |
| 2022-02-15 | 5,120.00 | 5,300.00 | 5,000.00 | 5,130.00 | 4,614.31 | 196,160 |
| 2022-02-14 | 5,300.00 | 5,320.00 | 5,180.00 | 5,180.00 | 4,659.28 | 221,557 |
| 2022-02-11 | 5,500.00 | 5,600.00 | 5,420.00 | 5,460.00 | 4,911.13 | 215,390 |
| 2022-02-10 | 5,660.00 | 5,720.00 | 5,500.00 | 5,510.00 | 4,956.11 | 270,913 |
| 2022-02-09 | 5,550.00 | 5,760.00 | 5,550.00 | 5,620.00 | 5,055.05 | 443,593 |
| 2022-02-08 | 5,530.00 | 5,640.00 | 5,420.00 | 5,520.00 | 4,965.10 | 329,994 |
| 2022-02-07 | 5,550.00 | 5,570.00 | 5,390.00 | 5,530.00 | 4,974.10 | 319,195 |
| 2022-02-04 | 5,280.00 | 5,490.00 | 5,250.00 | 5,450.00 | 4,902.14 | 576,171 |
| 2022-02-03 | 5,260.00 | 5,410.00 | 5,220.00 | 5,280.00 | 4,749.23 | 740,391 |
| 2022-01-28 | 5,180.00 | 5,340.00 | 4,920.00 | 5,180.00 | 4,659.28 | 1,170,738 |
| 2022-01-27 | 6,080.00 | 6,120.00 | 5,150.00 | 5,180.00 | 4,659.28 | 2,013,103 |
| 2022-01-26 | 6,000.00 | 6,150.00 | 5,820.00 | 6,090.00 | 5,477.80 | 2,343,770 |
| 2022-01-25 | 6,400.00 | 6,430.00 | 6,010.00 | 6,070.00 | 5,459.81 | 1,466,333 |
| 2022-01-24 | 6,540.00 | 6,580.00 | 6,250.00 | 6,470.00 | 5,819.60 | 1,341,583 |
| 2022-01-21 | 7,029.99 | 7,039.99 | 6,510.00 | 6,700.00 | 6,026.48 | 2,297,660 |
| 2022-01-20 | 7,739.99 | 8,129.99 | 7,079.99 | 7,179.99 | 6,458.23 | 19,753,146 |
| 2022-01-19 | 7,559.99 | 7,709.99 | 6,810.00 | 6,830.00 | 6,143.42 | 4,481,053 |
| 2022-01-18 | 7,709.99 | 8,189.99 | 7,369.99 | 7,769.99 | 6,988.92 | 8,740,026 |
| 2022-01-17 | 6,020.00 | 7,769.99 | 5,960.00 | 7,769.99 | 6,988.92 | 18,577,797 |
| 2022-01-14 | 6,150.00 | 6,170.00 | 5,890.00 | 5,980.00 | 5,378.86 | 687,729 |
| 2022-01-13 | 6,050.00 | 6,810.00 | 5,860.00 | 6,350.00 | 5,711.67 | 3,221,641 |
| 2022-01-12 | 5,840.00 | 6,000.00 | 5,750.00 | 5,930.00 | 5,333.89 | 419,013 |
| 2022-01-11 | 5,830.00 | 5,830.00 | 5,600.00 | 5,660.00 | 5,091.03 | 229,736 |
| 2022-01-10 | 5,510.00 | 6,060.00 | 5,510.00 | 5,840.00 | 5,252.94 | 1,278,467 |
| 2022-01-07 | 5,340.00 | 5,470.00 | 5,320.00 | 5,450.00 | 4,902.14 | 67,779 |
| 2022-01-06 | 5,320.00 | 5,450.00 | 5,270.00 | 5,370.00 | 4,830.18 | 95,340 |
| 2022-01-05 | 5,460.00 | 5,470.00 | 5,400.00 | 5,470.00 | 4,920.13 | 56,608 |
| 2022-01-04 | 5,350.00 | 5,460.00 | 5,350.00 | 5,460.00 | 4,911.13 | 102,743 |
| 2022-01-03 | 5,420.00 | 5,440.00 | 5,370.00 | 5,400.00 | 4,857.17 | 47,045 |
| 2021-12-30 | 5,350.00 | 5,440.00 | 5,290.00 | 5,420.00 | 4,875.16 | 71,010 |
| 2021-12-29 | 5,280.00 | 5,410.00 | 5,280.00 | 5,390.00 | 4,848.17 | 40,625 |
| 2021-12-28 | 5,480.00 | 5,500.00 | 5,350.00 | 5,440.00 | 4,761.22 | 101,538 |
| 2021-12-27 | 5,330.00 | 5,440.00 | 5,330.00 | 5,430.00 | 4,752.47 | 92,105 |
| 2021-12-24 | 5,300.00 | 5,390.00 | 5,280.00 | 5,330.00 | 4,664.95 | 92,969 |
| 2021-12-23 | 5,330.00 | 5,370.00 | 5,240.00 | 5,270.00 | 4,612.43 | 73,895 |
| 2021-12-22 | 5,140.00 | 5,320.00 | 5,100.00 | 5,290.00 | 4,629.94 | 140,089 |
| 2021-12-21 | 5,010.00 | 5,100.00 | 4,960.00 | 5,100.00 | 4,463.65 | 103,247 |
| 2021-12-20 | 5,140.00 | 5,180.00 | 5,060.00 | 5,060.00 | 4,428.64 | 60,034 |
| 2021-12-17 | 5,190.00 | 5,210.00 | 5,070.00 | 5,190.00 | 4,542.42 | 49,303 |
| 2021-12-16 | 5,100.00 | 5,220.00 | 5,100.00 | 5,190.00 | 4,542.42 | 61,875 |
| 2021-12-15 | 5,110.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,463.65 | 68,860 |
| 2021-12-14 | 5,150.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,507.41 | 66,560 |
| 2021-12-13 | 5,130.00 | 5,270.00 | 5,130.00 | 5,220.00 | 4,568.67 | 66,384 |
| 2021-12-10 | 5,120.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,489.90 | 44,542 |
| 2021-12-09 | 5,070.00 | 5,170.00 | 5,050.00 | 5,120.00 | 4,481.15 | 72,492 |
| 2021-12-08 | 5,130.00 | 5,240.00 | 5,000.00 | 5,050.00 | 4,419.88 | 135,257 |
| 2021-12-07 | 5,050.00 | 5,150.00 | 5,040.00 | 5,100.00 | 4,463.65 | 54,202 |
| 2021-12-06 | 5,020.00 | 5,070.00 | 4,950.00 | 5,050.00 | 4,419.88 | 47,952 |
| 2021-12-03 | 4,975.00 | 5,040.00 | 4,905.00 | 5,020.00 | 4,393.63 | 61,017 |
| 2021-12-02 | 4,700.00 | 4,945.00 | 4,570.00 | 4,925.00 | 4,310.48 | 97,244 |
| 2021-12-01 | 4,540.00 | 4,720.00 | 4,420.00 | 4,715.00 | 4,126.68 | 145,466 |
| 2021-11-30 | 4,850.00 | 4,950.00 | 4,480.00 | 4,565.00 | 3,995.40 | 222,299 |
| 2021-11-29 | 4,890.00 | 4,960.00 | 4,735.00 | 4,850.00 | 4,244.84 | 116,954 |
| 2021-11-26 | 5,150.00 | 5,150.00 | 4,920.00 | 4,975.00 | 4,354.24 | 117,905 |
| 2021-11-25 | 5,230.00 | 5,250.00 | 5,170.00 | 5,170.00 | 4,524.91 | 47,939 |
| 2021-11-24 | 5,230.00 | 5,300.00 | 5,170.00 | 5,270.00 | 4,612.43 | 64,320 |
| 2021-11-23 | 5,360.00 | 5,500.00 | 5,270.00 | 5,300.00 | 4,638.69 | 82,293 |
| 2021-11-22 | 5,310.00 | 5,480.00 | 5,270.00 | 5,360.00 | 4,691.20 | 174,860 |
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.