Sungwoo Techron. Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 5,150.00 | 5,300.00 | 5,110.00 | 5,290.00 | 4,629.94 | 76,627 |
| 2021-11-18 | 5,180.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,524.91 | 42,082 |
| 2021-11-17 | 5,230.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,551.17 | 68,807 |
| 2021-11-16 | 5,280.00 | 5,280.00 | 5,140.00 | 5,220.00 | 4,568.67 | 109,898 |
| 2021-11-15 | 5,070.00 | 5,250.00 | 5,070.00 | 5,230.00 | 4,577.42 | 104,876 |
| 2021-11-12 | 4,930.00 | 5,100.00 | 4,920.00 | 5,050.00 | 4,419.88 | 76,942 |
| 2021-11-11 | 4,900.00 | 5,050.00 | 4,850.00 | 4,925.00 | 4,310.48 | 82,402 |
| 2021-11-10 | 5,160.00 | 5,170.00 | 4,980.00 | 5,020.00 | 4,393.63 | 127,791 |
| 2021-11-09 | 5,210.00 | 5,290.00 | 5,060.00 | 5,160.00 | 4,516.16 | 159,711 |
| 2021-11-08 | 5,070.00 | 5,250.00 | 5,040.00 | 5,250.00 | 4,594.93 | 94,302 |
| 2021-11-05 | 5,619.99 | 5,689.99 | 5,080.00 | 5,120.00 | 4,481.15 | 531,889 |
| 2021-11-04 | 5,430.00 | 5,510.00 | 5,230.00 | 5,340.00 | 4,673.70 | 160,116 |
| 2021-11-03 | 5,550.00 | 5,580.00 | 5,430.00 | 5,430.00 | 4,752.47 | 67,785 |
| 2021-11-02 | 5,400.00 | 5,619.99 | 5,370.00 | 5,550.00 | 4,857.50 | 131,568 |
| 2021-11-01 | 5,400.00 | 5,470.00 | 5,360.00 | 5,420.00 | 4,743.72 | 83,495 |
| 2021-10-29 | 5,440.00 | 5,599.99 | 5,430.00 | 5,440.00 | 4,761.22 | 108,175 |
| 2021-10-28 | 5,480.00 | 5,580.00 | 5,450.00 | 5,450.00 | 4,769.97 | 81,521 |
| 2021-10-27 | 5,619.99 | 5,619.99 | 5,480.00 | 5,500.00 | 4,813.73 | 111,259 |
| 2021-10-26 | 5,570.00 | 5,629.99 | 5,530.00 | 5,589.99 | 4,892.51 | 130,304 |
| 2021-10-25 | 5,400.00 | 5,500.00 | 5,310.00 | 5,490.00 | 4,804.98 | 102,225 |
| 2021-10-22 | 5,370.00 | 5,480.00 | 5,300.00 | 5,400.00 | 4,726.21 | 124,776 |
| 2021-10-21 | 5,540.00 | 5,540.00 | 5,390.00 | 5,410.00 | 4,734.96 | 166,901 |
| 2021-10-20 | 5,559.99 | 5,619.99 | 5,450.00 | 5,510.00 | 4,822.49 | 195,146 |
← NewerPage 21 of 21 · 1,223 trading days
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.