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
2025-01-223,045.003,100.003,030.003,085.003,004.1533,798
2025-01-213,045.003,060.003,005.003,050.002,970.0613,401
2025-01-203,100.003,100.003,000.003,030.002,950.5919,083
2025-01-173,050.003,140.002,935.003,065.002,984.6770,834
2025-01-162,905.003,050.002,905.003,025.002,945.7229,515
2025-01-152,900.002,905.002,880.002,905.002,828.8612,368
2025-01-142,905.002,930.002,890.002,905.002,828.866,796
2025-01-132,890.002,935.002,880.002,935.002,858.0821,189
2025-01-102,945.002,960.002,880.002,935.002,858.0813,803
2025-01-092,970.002,970.002,915.002,960.002,882.429,745
2025-01-082,870.002,990.002,865.002,970.002,892.1623,855
2025-01-072,885.002,965.002,805.002,895.002,819.1343,562
2025-01-062,675.002,885.002,650.002,885.002,809.3990,665
2025-01-032,585.002,675.002,575.002,660.002,590.2819,194
2025-01-022,520.002,575.002,495.002,575.002,507.519,670
2024-12-302,475.002,520.002,475.002,520.002,453.953,846
2024-12-272,510.002,550.002,450.002,475.002,410.137,417
2024-12-262,590.002,600.002,535.002,555.002,439.258,811
2024-12-242,595.002,660.002,570.002,590.002,472.675,545
2024-12-232,535.002,600.002,535.002,595.002,477.443,890
2024-12-202,590.002,615.002,450.002,565.002,448.8016,029
2024-12-192,600.002,650.002,595.002,615.002,496.533,988
2024-12-182,585.002,670.002,510.002,655.002,534.728,504
2024-12-172,605.002,625.002,550.002,605.002,486.9910,890
2024-12-162,595.002,640.002,570.002,630.002,510.8510,057
2024-12-132,615.002,620.002,505.002,585.002,467.8925,984
2024-12-122,615.002,625.002,560.002,590.002,472.6713,940
2024-12-112,410.002,590.002,405.002,550.002,434.4836,913
2024-12-102,275.002,490.002,275.002,385.002,276.9521,292
2024-12-092,480.002,560.002,340.002,390.002,281.7337,284
2024-12-062,430.002,480.002,420.002,480.002,367.6519,005
2024-12-052,420.002,465.002,390.002,450.002,339.0117,750
2024-12-042,420.002,445.002,380.002,440.002,329.4611,040
2024-12-032,430.002,450.002,420.002,445.002,334.2311,926
2024-12-022,435.002,460.002,415.002,430.002,319.919,643
2024-11-292,475.002,630.002,455.002,475.002,362.8815,675
2024-11-282,465.002,490.002,455.002,475.002,362.889,122
2024-11-272,460.002,500.002,420.002,490.002,377.2022,468
2024-11-262,470.002,495.002,455.002,485.002,372.4212,775
2024-11-252,460.002,525.002,440.002,470.002,358.1013,221
2024-11-222,440.002,800.002,415.002,460.002,348.56116,480
2024-11-212,460.002,485.002,425.002,440.002,329.4614,991
2024-11-202,485.002,505.002,425.002,460.002,348.5612,049
2024-11-192,500.002,515.002,420.002,485.002,372.4212,982
2024-11-182,500.002,525.002,480.002,490.002,377.2012,771
2024-11-152,420.002,500.002,390.002,500.002,386.7414,929
2024-11-142,460.002,480.002,400.002,405.002,296.0511,268
2024-11-132,525.002,535.002,440.002,460.002,348.5612,341
2024-11-122,615.002,620.002,495.002,525.002,410.6123,423
2024-11-112,735.002,735.002,625.002,625.002,506.0815,978
2024-11-082,675.002,745.002,675.002,735.002,611.106,041
2024-11-072,720.002,720.002,620.002,700.002,577.686,720
2024-11-062,680.002,750.002,645.002,720.002,596.788,858
2024-11-052,665.002,705.002,650.002,705.002,582.466,105
2024-11-042,675.002,675.002,640.002,675.002,553.828,661
2024-11-012,650.002,715.002,645.002,675.002,553.829,369
2024-10-312,715.002,720.002,650.002,710.002,587.2311,058
2024-10-302,715.002,780.002,665.002,720.002,596.787,340
2024-10-292,755.002,755.002,675.002,720.002,596.7814,314
2024-10-282,625.002,800.002,610.002,755.002,630.1917,265
← NewerPage 8 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.