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
2024-07-253,385.003,450.003,340.003,400.003,325.11149,284
2024-07-243,460.003,510.003,410.003,430.003,354.4585,592
2024-07-233,420.003,525.003,385.003,460.003,383.79249,641
2024-07-223,385.003,425.003,230.003,320.003,246.8795,728
2024-07-193,270.003,390.003,150.003,385.003,310.44339,154
2024-07-183,525.003,530.003,170.003,270.003,197.97310,781
2024-07-173,545.003,585.003,335.003,380.003,305.55518,334
2024-07-163,815.003,855.003,470.003,550.003,471.81386,320
2024-07-153,820.003,855.003,700.003,850.003,765.20156,363
2024-07-123,890.003,920.003,785.003,855.003,770.09149,011
2024-07-113,770.003,910.003,725.003,890.003,804.32193,115
2024-07-103,835.003,885.003,710.003,740.003,657.62209,994
2024-07-093,920.004,025.003,805.003,860.003,774.98190,900
2024-07-084,070.004,070.003,755.003,975.003,887.44470,233
2024-07-054,000.004,150.003,890.004,070.003,980.35377,160
2024-07-044,075.004,075.003,920.003,995.003,907.00203,509
2024-07-033,915.004,065.003,855.004,045.003,955.90302,762
2024-07-023,755.004,130.003,680.003,910.003,823.881,070,623
2024-07-013,720.003,775.003,680.003,740.003,657.6298,619
2024-06-283,685.003,765.003,645.003,745.003,662.51127,458
2024-06-273,550.003,730.003,550.003,720.003,638.06261,383
2024-06-263,450.003,600.003,350.003,590.003,510.93199,623
2024-06-253,435.003,540.003,355.003,450.003,374.01132,859
2024-06-243,400.003,655.003,270.003,470.003,393.57434,132
2024-06-213,375.003,425.003,240.003,360.003,285.99340,199
2024-06-203,475.003,555.003,180.003,465.003,388.68446,913
2024-06-193,570.003,625.003,490.003,505.003,427.80170,536
2024-06-183,405.003,645.003,405.003,570.003,491.37690,984
2024-06-173,485.003,485.003,195.003,420.003,344.67309,759
2024-06-143,415.003,495.003,400.003,430.003,354.45189,080
2024-06-133,325.003,510.003,305.003,475.003,398.46561,458
2024-06-123,170.003,330.003,115.003,325.003,251.76594,703
2024-06-112,985.003,150.002,940.003,100.003,031.72561,655
2024-06-102,990.002,990.002,940.002,985.002,919.25111,994
2024-06-072,800.002,995.002,800.002,990.002,924.14125,878
2024-06-052,850.002,885.002,775.002,840.002,777.4473,899
2024-06-042,835.002,875.002,825.002,845.002,782.3363,569
2024-06-032,775.002,870.002,705.002,865.002,801.89139,019
2024-05-312,770.002,970.002,770.002,775.002,713.88352,323
2024-05-302,825.002,850.002,760.002,785.002,723.6675,579
2024-05-292,855.002,880.002,750.002,840.002,777.4496,708
2024-05-282,875.002,885.002,800.002,865.002,801.89129,627
2024-05-272,790.002,885.002,735.002,885.002,821.45245,367
2024-05-242,570.002,795.002,570.002,795.002,733.44634,683
2024-05-232,500.002,600.002,500.002,570.002,513.3952,204
2024-05-222,620.002,625.002,535.002,535.002,479.16103,309
2024-05-212,690.002,690.002,615.002,625.002,567.1893,651
2024-05-202,660.002,695.002,620.002,675.002,616.08128,959
2024-05-172,685.002,730.002,555.002,690.002,630.75170,892
2024-05-162,680.002,770.002,670.002,690.002,630.75265,867
2024-05-142,610.002,695.002,575.002,660.002,601.41101,273
2024-05-132,690.002,720.002,580.002,605.002,547.62196,083
2024-05-102,585.002,730.002,490.002,690.002,630.75499,031
2024-05-092,550.002,600.002,520.002,585.002,528.06147,752
2024-05-082,505.002,645.002,485.002,575.002,518.28261,928
2024-05-072,455.002,500.002,450.002,495.002,440.04114,261
2024-05-032,415.002,475.002,400.002,455.002,400.9364,311
2024-05-022,410.002,465.002,385.002,415.002,361.8191,449
2024-04-302,410.002,420.002,375.002,415.002,361.8158,739
2024-04-292,355.002,420.002,300.002,410.002,356.9280,721
← NewerPage 10 of 21 · 1,223 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.