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
2025-07-233,035.003,180.003,025.003,145.003,062.5752,054
2025-07-223,070.003,095.003,030.003,070.002,989.5415,481
2025-07-213,075.003,095.003,070.003,095.003,013.888,637
2025-07-183,155.003,170.003,065.003,095.003,013.8849,413
2025-07-173,110.003,155.003,090.003,155.003,072.3149,645
2025-07-163,090.003,130.003,070.003,130.003,047.976,615
2025-07-153,115.003,125.003,070.003,110.003,028.4910,213
2025-07-143,130.003,155.003,100.003,115.003,033.366,044
2025-07-113,180.003,180.003,100.003,130.003,047.9717,557
2025-07-103,110.003,160.003,090.003,150.003,067.4421,279
2025-07-093,110.003,110.003,090.003,110.003,028.493,105
2025-07-083,060.003,110.003,060.003,110.003,028.4913,666
2025-07-073,120.003,120.003,090.003,115.003,033.3629,124
2025-07-043,145.003,145.003,090.003,125.003,043.1011,746
2025-07-033,120.003,190.003,085.003,145.003,062.5722,473
2025-07-023,120.003,155.003,075.003,120.003,038.2337,678
2025-07-013,150.003,150.003,100.003,120.003,038.2313,488
2025-06-303,170.003,175.003,110.003,150.003,067.449,990
2025-06-273,130.003,280.003,055.003,185.003,101.5339,231
2025-06-263,160.003,160.003,075.003,150.003,067.4424,099
2025-06-253,185.003,200.003,110.003,160.003,077.1835,803
2025-06-243,170.003,190.003,070.003,185.003,101.5337,380
2025-06-233,120.003,185.003,105.003,170.003,086.9235,944
2025-06-203,200.003,200.003,140.003,185.003,101.5323,813
2025-06-193,130.003,210.003,085.003,195.003,111.2679,288
2025-06-182,920.003,085.002,920.003,085.003,004.1568,401
2025-06-172,930.002,950.002,910.002,920.002,843.4715,799
2025-06-162,890.002,955.002,865.002,930.002,853.2118,282
2025-06-132,935.002,990.002,890.002,890.002,814.267,682
2025-06-122,930.002,955.002,925.002,935.002,858.088,438
2025-06-112,965.002,970.002,935.002,960.002,882.423,896
2025-06-102,995.002,995.002,935.002,960.002,882.4213,809
2025-06-092,950.002,960.002,925.002,950.002,872.6827,336
2025-06-052,960.002,960.002,920.002,950.002,872.6812,353
2025-06-042,840.002,965.002,805.002,945.002,867.8231,772
2025-06-022,900.002,900.002,840.002,840.002,765.575,333
2025-05-302,895.002,900.002,870.002,900.002,823.992,706
2025-05-292,930.002,930.002,855.002,900.002,823.993,726
2025-05-282,880.002,905.002,850.002,895.002,819.135,990
2025-05-272,895.002,895.002,850.002,880.002,804.523,739
2025-05-262,800.002,895.002,790.002,895.002,819.136,376
2025-05-232,900.002,905.002,800.002,800.002,726.6213,473
2025-05-222,935.002,970.002,885.002,900.002,823.9912,388
2025-05-212,955.002,995.002,910.002,985.002,906.7714,885
2025-05-202,900.002,955.002,885.002,955.002,877.556,907
2025-05-192,930.002,985.002,900.002,900.002,823.9919,615
2025-05-162,820.002,960.002,800.002,960.002,882.4233,309
2025-05-152,800.002,820.002,780.002,820.002,746.0921,330
2025-05-142,785.002,830.002,770.002,800.002,726.6214,392
2025-05-132,780.002,825.002,740.002,785.002,712.0130,045
2025-05-122,720.002,765.002,700.002,765.002,692.5310,968
2025-05-092,765.002,765.002,720.002,745.002,673.063,987
2025-05-082,780.002,780.002,735.002,760.002,687.662,145
2025-05-072,755.002,755.002,735.002,750.002,677.932,041
2025-05-022,780.002,780.002,750.002,750.002,677.933,821
2025-04-302,805.002,805.002,740.002,790.002,716.886,366
2025-04-292,765.002,810.002,735.002,805.002,731.4813,114
2025-04-282,790.002,815.002,730.002,765.002,692.5320,229
2025-04-252,690.002,790.002,675.002,790.002,716.887,989
2025-04-242,735.002,735.002,650.002,680.002,609.7624,107
← NewerPage 6 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.