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
2025-10-233,250.003,250.003,185.003,210.003,125.8723,175
2025-10-223,265.003,285.003,190.003,275.003,189.1713,614
2025-10-213,295.003,310.003,200.003,285.003,198.9023,141
2025-10-203,290.003,325.003,245.003,295.003,208.6415,522
2025-10-173,320.003,350.003,215.003,330.003,242.7320,292
2025-10-163,310.003,390.003,260.003,325.003,237.8619,680
2025-10-153,235.003,385.003,200.003,340.003,252.4637,579
2025-10-143,380.003,405.003,210.003,255.003,169.6935,677
2025-10-133,335.003,400.003,210.003,380.003,291.4157,522
2025-10-103,365.003,405.003,305.003,395.003,306.0258,011
2025-10-023,355.003,415.003,220.003,335.003,247.59120,232
2025-10-013,165.003,260.003,125.003,235.003,150.2131,912
2025-09-303,170.003,185.003,110.003,170.003,086.9210,831
2025-09-293,100.003,175.003,040.003,170.003,086.9214,452
2025-09-263,215.003,245.003,085.003,100.003,018.7532,018
2025-09-253,295.003,295.003,155.003,240.003,155.0839,138
2025-09-243,290.003,395.003,145.003,295.003,208.64105,686
2025-09-233,160.003,430.003,160.003,290.003,203.77159,429
2025-09-223,120.003,200.003,010.003,195.003,111.26120,644
2025-09-193,145.003,145.003,065.003,110.003,028.4922,140
2025-09-183,070.003,150.003,065.003,145.003,062.5733,035
2025-09-173,110.003,110.003,040.003,100.003,018.7516,861
2025-09-163,090.003,115.003,055.003,110.003,028.4922,933
2025-09-153,010.003,100.003,000.003,090.003,009.0224,766
2025-09-123,040.003,040.003,015.003,035.002,955.465,187
2025-09-113,045.003,050.003,005.003,040.002,960.3314,902
2025-09-102,975.003,050.002,920.003,050.002,970.0659,897
2025-09-092,975.002,995.002,960.002,990.002,911.648,714
2025-09-082,975.003,010.002,945.002,975.002,897.0316,384
2025-09-053,000.003,000.002,940.002,975.002,897.0321,963
2025-09-042,965.003,040.002,935.002,970.002,892.1633,772
2025-09-032,945.002,985.002,915.002,965.002,887.2915,911
2025-09-022,940.002,970.002,925.002,970.002,892.164,441
2025-09-013,035.003,035.002,940.002,940.002,862.9518,474
2025-08-292,960.003,040.002,900.003,040.002,960.3332,515
2025-08-282,965.002,965.002,900.002,960.002,882.4219,686
2025-08-273,050.003,050.002,965.002,965.002,887.2941,434
2025-08-262,990.003,050.002,935.003,050.002,970.0616,125
2025-08-252,930.002,995.002,915.002,995.002,916.5111,030
2025-08-222,945.002,985.002,895.002,930.002,853.2110,073
2025-08-212,985.003,050.002,925.002,945.002,867.8256,492
2025-08-203,005.003,005.002,910.002,985.002,906.7725,978
2025-08-192,975.003,040.002,910.003,010.002,931.1124,392
2025-08-183,030.003,060.002,910.002,980.002,901.9027,483
2025-08-143,055.003,055.003,015.003,015.002,935.983,307
2025-08-133,030.003,100.003,025.003,055.002,974.937,384
2025-08-123,090.003,095.003,050.003,050.002,970.068,949
2025-08-113,105.003,115.003,070.003,105.003,023.628,608
2025-08-083,105.003,130.003,040.003,130.003,047.9739,965
2025-08-073,090.003,135.003,005.003,135.003,052.8443,755
2025-08-063,090.003,140.002,970.003,090.003,009.0252,733
2025-08-053,065.003,095.003,000.003,095.003,013.8822,906
2025-08-043,075.003,110.003,000.003,070.002,989.5420,893
2025-08-013,140.003,140.003,000.003,110.003,028.4910,600
2025-07-313,090.003,130.003,075.003,125.003,043.106,920
2025-07-303,090.003,125.003,045.003,120.003,038.2314,869
2025-07-293,100.003,100.003,050.003,085.003,004.159,599
2025-07-283,130.003,130.003,040.003,100.003,018.754,883
2025-07-253,125.003,185.003,050.003,135.003,052.8412,980
2025-07-243,110.003,185.003,105.003,125.003,043.1013,365
← NewerPage 5 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.