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
2024-10-252,660.002,660.002,600.002,650.002,529.9513,234
2024-10-242,675.002,685.002,630.002,660.002,539.496,308
2024-10-232,690.002,700.002,650.002,685.002,563.367,967
2024-10-222,755.002,755.002,685.002,690.002,568.1419,625
2024-10-212,735.002,755.002,730.002,755.002,630.198,184
2024-10-182,775.002,815.002,730.002,760.002,634.9612,050
2024-10-172,765.002,770.002,705.002,770.002,644.5120,159
2024-10-162,780.002,795.002,740.002,770.002,644.5111,174
2024-10-152,735.002,795.002,735.002,780.002,654.0613,614
2024-10-142,800.002,800.002,750.002,765.002,639.746,991
2024-10-112,805.002,825.002,760.002,800.002,673.155,798
2024-10-102,810.002,835.002,780.002,795.002,668.3811,691
2024-10-082,845.002,845.002,780.002,830.002,701.7916,250
2024-10-072,825.002,840.002,795.002,820.002,692.2510,922
2024-10-042,775.002,825.002,730.002,825.002,697.0211,347
2024-10-022,805.002,805.002,720.002,800.002,673.1516,025
2024-09-302,840.002,855.002,800.002,805.002,677.935,578
2024-09-272,905.002,920.002,840.002,840.002,711.3425,900
2024-09-262,850.002,945.002,840.002,915.002,782.9414,388
2024-09-252,745.002,860.002,740.002,860.002,730.4317,224
2024-09-242,745.002,760.002,720.002,745.002,620.6411,078
2024-09-232,770.002,770.002,720.002,730.002,606.3219,601
2024-09-202,760.002,785.002,725.002,760.002,634.9612,700
2024-09-192,820.002,820.002,725.002,760.002,634.9618,100
2024-09-132,785.002,855.002,740.002,820.002,692.258,240
2024-09-122,725.002,790.002,725.002,785.002,658.8317,048
2024-09-112,740.002,755.002,700.002,725.002,601.555,232
2024-09-102,770.002,790.002,705.002,740.002,615.876,482
2024-09-092,710.002,815.002,680.002,790.002,663.6117,803
2024-09-062,785.002,800.002,680.002,710.002,587.2321,352
2024-09-052,800.002,800.002,725.002,785.002,658.838,397
2024-09-042,855.002,870.002,740.002,785.002,658.8312,150
2024-09-032,870.002,885.002,845.002,885.002,754.304,991
2024-09-022,875.002,905.002,830.002,870.002,739.9811,692
2024-08-302,880.002,885.002,840.002,860.002,730.435,083
2024-08-292,870.002,920.002,825.002,870.002,739.987,298
2024-08-282,860.002,895.002,855.002,880.002,749.539,987
2024-08-272,840.002,885.002,830.002,885.002,754.306,766
2024-08-262,885.002,885.002,830.002,860.002,730.4311,285
2024-08-232,880.002,905.002,860.002,885.002,754.304,253
2024-08-222,905.002,920.002,890.002,905.002,773.405,849
2024-08-212,970.002,970.002,890.002,905.002,773.4020,765
2024-08-202,980.003,045.002,925.002,955.002,821.1311,810
2024-08-192,985.002,985.002,950.002,965.002,830.687,358
2024-08-162,965.003,035.002,945.002,970.002,835.4517,579
2024-08-142,920.002,985.002,920.002,960.002,825.909,062
2024-08-132,940.003,000.002,890.002,920.002,787.726,507
2024-08-122,905.002,960.002,905.002,940.002,806.816,156
2024-08-092,825.002,985.002,825.002,915.002,782.9417,897
2024-08-082,885.002,885.002,765.002,800.002,673.157,469
2024-08-072,800.002,955.002,770.002,860.002,730.4315,174
2024-08-062,750.002,880.002,745.002,800.002,673.1530,060
2024-08-053,035.003,035.002,540.002,740.002,615.8751,277
2024-08-023,100.003,120.003,000.003,065.002,926.1519,785
2024-08-013,110.003,130.003,080.003,100.002,959.5615,936
2024-07-313,095.003,120.003,080.003,100.002,959.566,030
2024-07-303,160.003,165.003,075.003,095.002,954.7930,570
2024-07-293,175.003,190.003,095.003,165.003,021.6226,587
2024-07-263,130.003,170.003,115.003,170.003,026.399,033
2024-07-253,175.003,185.003,115.003,155.003,012.0713,234
← NewerPage 9 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.