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
2026-04-203,120.003,145.003,055.003,095.003,095.0036,993
2026-04-173,160.003,160.003,020.003,100.003,100.0052,605
2026-04-163,140.003,170.002,960.003,120.003,120.00106,637
2026-04-153,060.003,300.003,060.003,155.003,155.00185,848
2026-04-143,050.003,090.003,005.003,060.003,060.0019,935
2026-04-133,015.003,040.002,960.003,015.003,015.0040,119
2026-04-102,965.003,060.002,920.003,045.003,045.0047,488
2026-04-092,965.002,965.002,850.002,945.002,945.0039,656
2026-04-082,915.003,055.002,915.002,950.002,950.0032,181
2026-04-072,925.002,945.002,880.002,905.002,905.0011,350
2026-04-062,935.002,945.002,880.002,895.002,895.0020,254
2026-04-032,920.002,950.002,890.002,920.002,920.0021,287
2026-04-022,955.003,025.002,870.002,935.002,935.0019,577
2026-04-012,875.003,000.002,845.002,985.002,985.0022,375
2026-03-312,900.002,900.002,820.002,860.002,860.0022,083
2026-03-302,915.002,935.002,870.002,900.002,900.0016,508
2026-03-272,905.002,950.002,800.002,935.002,935.0015,637
2026-03-263,070.003,070.002,955.002,955.002,955.009,306
2026-03-252,940.003,020.002,935.003,010.003,010.0014,980
2026-03-242,910.002,970.002,910.002,940.002,940.0016,690
2026-03-233,035.003,035.002,910.002,910.002,910.0011,986
2026-03-202,965.003,025.002,960.003,015.003,015.0017,442
2026-03-192,935.002,985.002,890.002,955.002,955.0030,476
2026-03-182,930.002,955.002,895.002,955.002,955.0024,148
2026-03-172,890.002,945.002,890.002,925.002,925.005,758
2026-03-162,845.002,995.002,840.002,890.002,890.0021,486
2026-03-132,885.002,890.002,830.002,845.002,845.0054,247
2026-03-122,930.002,930.002,870.002,880.002,880.006,216
2026-03-112,900.002,995.002,855.002,880.002,880.0029,574
2026-03-102,845.002,935.002,845.002,880.002,880.0017,975
2026-03-092,840.002,840.002,660.002,800.002,800.0037,446
2026-03-062,880.002,935.002,800.002,890.002,890.0021,773
2026-03-052,745.002,940.002,745.002,800.002,800.0043,495
2026-03-042,960.002,960.002,650.002,675.002,675.00108,426
2026-03-033,100.003,140.002,980.002,985.002,985.0053,831
2026-02-273,180.003,180.003,100.003,145.003,145.0024,155
2026-02-263,220.003,240.003,150.003,200.003,200.0046,562
2026-02-253,285.003,310.003,210.003,220.003,220.0055,142
2026-02-243,230.003,340.003,150.003,285.003,285.0058,983
2026-02-233,200.003,300.003,110.003,280.003,280.00155,722
2026-02-203,120.003,205.003,110.003,125.003,125.00164,141
2026-02-193,080.003,125.003,060.003,110.003,110.0076,662
2026-02-133,110.003,120.003,055.003,090.003,090.0025,202
2026-02-123,085.003,125.003,075.003,115.003,115.0030,415
2026-02-113,105.003,125.003,060.003,070.003,070.0030,275
2026-02-103,095.003,120.003,090.003,105.003,105.0023,933
2026-02-093,050.003,115.003,050.003,095.003,095.0028,964
2026-02-063,065.003,065.002,925.003,050.003,050.0028,535
2026-02-053,100.003,100.003,040.003,075.003,075.0046,595
2026-02-043,125.003,125.003,040.003,100.003,100.0058,401
2026-02-033,030.003,130.003,030.003,125.003,125.0028,342
2026-02-023,090.003,135.003,025.003,025.003,025.0041,412
2026-01-303,125.003,155.003,075.003,120.003,120.0062,360
2026-01-293,100.003,180.003,090.003,125.003,125.00109,102
2026-01-283,140.003,185.003,090.003,125.003,125.0040,853
2026-01-273,170.003,180.003,085.003,140.003,140.0020,595
2026-01-263,105.003,190.003,100.003,160.003,160.0035,969
2026-01-233,145.003,240.003,110.003,120.003,120.0027,482
2026-01-223,145.003,160.003,115.003,130.003,130.0017,864
2026-01-213,105.003,125.003,030.003,125.003,125.0027,515
← NewerPage 3 of 21 · 1,223 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.