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
2024-04-262,365.002,400.002,285.002,350.002,298.24119,412
2024-04-252,375.002,415.002,340.002,395.002,342.25176,136
2024-04-242,260.002,410.002,235.002,410.002,356.92599,444
2024-04-232,155.002,265.002,150.002,245.002,195.55274,499
2024-04-222,060.002,150.002,055.002,150.002,102.6436,580
2024-04-192,065.002,080.002,010.002,080.002,034.1941,479
2024-04-182,045.002,090.002,045.002,065.002,019.5225,462
2024-04-172,060.002,095.002,040.002,045.001,999.9632,039
2024-04-162,060.002,090.002,040.002,055.002,009.7433,234
2024-04-152,055.002,075.002,040.002,075.002,029.3024,332
2024-04-122,055.002,070.002,050.002,055.002,009.7421,916
2024-04-112,060.002,070.002,045.002,055.002,009.7428,001
2024-04-092,090.002,115.002,070.002,070.002,024.4166,100
2024-04-082,115.002,115.002,080.002,090.002,043.9652,430
2024-04-052,140.002,145.002,100.002,105.002,058.6362,442
2024-04-042,115.002,165.002,115.002,125.002,078.1941,961
2024-04-032,145.002,145.002,110.002,110.002,063.52131,303
2024-04-022,190.002,200.002,140.002,160.002,112.4291,328
2024-04-012,185.002,205.002,160.002,190.002,141.7659,200
2024-03-292,220.002,230.002,165.002,185.002,136.8799,580
2024-03-282,270.002,305.002,200.002,200.002,151.54371,429
2024-03-272,305.002,320.002,230.002,255.002,205.33210,059
2024-03-262,180.002,460.002,180.002,330.002,278.681,559,546
2024-03-252,195.002,205.002,170.002,180.002,131.9848,335
2024-03-222,200.002,200.002,170.002,200.002,151.5433,503
2024-03-212,215.002,225.002,180.002,200.002,151.5467,905
2024-03-202,180.002,220.002,165.002,215.002,166.2153,500
2024-03-192,200.002,220.002,170.002,180.002,131.9836,477
2024-03-182,160.002,295.002,155.002,200.002,151.5495,035
2024-03-152,185.002,210.002,165.002,170.002,122.2052,041
2024-03-142,235.002,345.002,185.002,185.002,136.87295,409
2024-03-132,170.002,260.002,140.002,220.002,171.10169,109
2024-03-122,175.002,185.002,120.002,155.002,107.53113,454
2024-03-112,150.002,180.002,130.002,175.002,127.0939,506
2024-03-082,155.002,205.002,145.002,170.002,122.2035,981
2024-03-072,180.002,190.002,125.002,180.002,131.9857,085
2024-03-062,175.002,205.002,150.002,180.002,131.9856,865
2024-03-052,160.002,200.002,145.002,175.002,127.0953,653
2024-03-042,150.002,185.002,135.002,160.002,112.4268,230
2024-02-292,265.002,285.002,130.002,150.002,102.64271,448
2024-02-282,260.002,285.002,215.002,270.002,220.0080,358
2024-02-272,265.002,285.002,255.002,265.002,215.1152,175
2024-02-262,280.002,300.002,260.002,275.002,224.8954,525
2024-02-232,305.002,305.002,265.002,280.002,229.7856,192
2024-02-222,300.002,300.002,265.002,290.002,239.5666,517
2024-02-212,335.002,340.002,280.002,300.002,249.3489,974
2024-02-202,330.002,365.002,330.002,335.002,283.5797,593
2024-02-192,325.002,365.002,315.002,330.002,278.68104,693
2024-02-162,320.002,365.002,290.002,325.002,273.79288,293
2024-02-152,285.002,320.002,250.002,310.002,259.12169,927
2024-02-142,225.002,285.002,225.002,285.002,234.67111,699
2024-02-132,250.002,305.002,240.002,250.002,200.44185,792
2024-02-082,240.002,300.002,230.002,250.002,200.44161,094
2024-02-072,385.002,660.002,240.002,240.002,190.664,652,953
2024-02-062,280.002,305.002,240.002,285.002,234.67179,472
2024-02-052,275.002,300.002,235.002,285.002,234.6782,328
2024-02-022,265.002,290.002,250.002,290.002,239.56165,462
2024-02-012,230.002,290.002,210.002,280.002,229.7851,807
2024-01-312,215.002,230.002,200.002,230.002,180.8825,358
2024-01-302,220.002,235.002,195.002,225.002,175.9948,118
← NewerPage 11 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.