Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,325.002,365.002,270.002,310.002,310.0029,450
2026-10-192,295.002,360.002,180.002,325.002,325.0091,386
2026-10-162,290.002,345.002,290.002,335.002,335.0028,059
2026-10-152,305.002,330.002,255.002,295.002,295.0085,216
2026-10-142,360.002,405.002,340.002,345.002,345.0017,521
2026-10-132,340.002,380.002,285.002,330.002,330.0042,158
2026-10-122,495.002,495.002,340.002,340.002,340.0038,274
2026-10-082,400.002,415.002,370.002,385.002,385.0034,465
2026-10-072,450.002,485.002,400.002,400.002,400.0082,925
2026-10-062,435.002,465.002,390.002,425.002,425.0063,749
2026-10-022,510.002,680.002,420.002,435.002,435.00134,503
2026-10-012,445.002,460.002,405.002,450.002,450.0064,321
2026-09-302,390.002,450.002,355.002,435.002,435.0046,703
2026-09-292,400.002,400.002,315.002,380.002,380.0039,511
2026-09-282,400.002,405.002,340.002,360.002,360.0034,208
2026-09-232,390.002,420.002,335.002,375.002,375.0046,094
2026-09-222,420.002,430.002,305.002,375.002,375.0065,713
2026-09-212,305.002,392.002,300.002,380.002,380.00135,648
2026-09-182,300.002,310.002,260.002,300.002,300.0025,490
2026-09-172,290.002,305.002,255.002,270.002,270.0030,022
2026-09-162,300.002,310.002,270.002,290.002,290.0020,639
2026-09-152,275.002,300.002,260.002,300.002,300.0014,377
2026-09-142,305.002,305.002,250.002,280.002,280.0010,868
2026-09-112,305.002,380.002,285.002,310.002,310.0031,033
2026-09-102,325.002,330.002,295.002,310.002,310.0016,092
2026-09-092,260.002,330.002,215.002,315.002,315.0027,357
2026-09-082,290.002,305.002,210.002,260.002,260.0031,133
2026-09-072,350.002,350.002,255.002,285.002,285.0014,344
2026-09-042,270.002,375.002,270.002,305.002,305.009,189
2026-09-032,270.002,315.002,230.002,270.002,270.0032,921
2026-09-022,235.002,450.002,210.002,270.002,270.0049,825
2026-09-012,295.002,375.002,250.002,305.002,305.0050,884
2026-08-312,275.002,315.002,230.002,290.002,290.0022,304
2026-08-282,275.002,330.002,270.002,280.002,280.0012,049
2026-08-272,385.002,385.002,220.002,275.002,275.0017,167
2026-08-262,285.002,320.002,270.002,320.002,320.0023,887
2026-08-252,270.002,285.002,200.002,275.002,275.0016,880
2026-08-242,230.002,290.002,215.002,270.002,270.0020,879
2026-08-212,275.002,275.002,205.002,225.002,225.0023,720
2026-08-202,275.002,330.002,250.002,275.002,275.0022,069
2026-08-192,290.002,305.002,240.002,260.002,260.0035,180
2026-08-182,440.002,440.002,280.002,310.002,310.0098,146
2026-08-142,460.002,485.002,435.002,455.002,455.0017,875
2026-08-132,475.002,515.002,425.002,460.002,460.0017,904
2026-08-122,550.002,550.002,450.002,475.002,475.0020,024
2026-08-112,460.002,530.002,460.002,510.002,510.0020,792
2026-08-102,450.002,490.002,445.002,470.002,470.0032,785
2026-08-072,450.002,480.002,415.002,445.002,445.0028,942
2026-08-062,425.002,445.002,395.002,430.002,430.0014,302
2026-08-052,495.002,495.002,390.002,410.002,410.0026,092
2026-08-042,355.002,450.002,280.002,385.002,385.0039,820
2026-08-032,235.002,335.002,230.002,295.002,295.0034,323
2026-07-312,165.002,245.002,135.002,235.002,235.0082,098
2026-07-302,135.002,195.002,100.002,130.002,130.0078,573
2026-07-292,310.002,340.002,135.002,165.002,165.00132,230
2026-07-282,420.002,420.002,290.002,305.002,305.0037,618
2026-07-272,380.002,450.002,380.002,410.002,410.0012,866
2026-07-242,360.002,415.002,350.002,375.002,375.0045,878
2026-07-232,330.002,375.002,315.002,375.002,375.0028,188
2026-07-222,325.002,385.002,320.002,345.002,345.0028,729
Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.