Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,190.002,250.002,190.002,230.002,180.8829,300
2024-01-262,230.002,245.002,200.002,215.002,166.2133,931
2024-01-252,265.002,280.002,180.002,235.002,185.7790,703
2024-01-242,270.002,310.002,265.002,265.002,215.1165,760
2024-01-232,265.002,300.002,240.002,280.002,229.7846,185
2024-01-222,290.002,310.002,265.002,265.002,215.1128,050
2024-01-192,205.002,295.002,205.002,290.002,239.5664,681
2024-01-182,175.002,230.002,175.002,215.002,166.2127,672
2024-01-172,265.002,285.002,200.002,200.002,151.5488,000
2024-01-162,310.002,315.002,260.002,290.002,239.5655,428
2024-01-152,250.002,310.002,235.002,305.002,254.23129,824
2024-01-122,205.002,255.002,205.002,255.002,205.3348,587
2024-01-112,235.002,245.002,210.002,225.002,175.9926,160
2024-01-102,245.002,260.002,230.002,235.002,185.7734,735
2024-01-092,245.002,255.002,215.002,245.002,195.5538,120
2024-01-082,225.002,245.002,200.002,245.002,195.5548,142
2024-01-052,190.002,235.002,190.002,205.002,156.4329,209
2024-01-042,200.002,240.002,200.002,210.002,161.3230,559
2024-01-032,170.002,230.002,170.002,225.002,175.9931,045
2024-01-022,180.002,205.002,160.002,205.002,156.4329,322
2023-12-282,160.002,205.002,140.002,180.002,131.9822,466
2023-12-272,145.002,160.002,130.002,140.002,092.8640,962
2023-12-262,170.002,170.002,130.002,145.002,048.8550,447
2023-12-222,180.002,200.002,170.002,170.002,072.7319,426
2023-12-212,170.002,195.002,170.002,175.002,077.5121,156
2023-12-202,205.002,225.002,195.002,195.002,096.6116,494
2023-12-192,190.002,210.002,180.002,205.002,106.1744,174
2023-12-182,215.002,230.002,205.002,210.002,110.9416,991
2023-12-152,225.002,245.002,185.002,220.002,120.4945,742
2023-12-142,245.002,255.002,205.002,225.002,125.2722,136
2023-12-132,220.002,255.002,200.002,240.002,139.6069,105
2023-12-122,210.002,245.002,200.002,220.002,120.4964,529
2023-12-112,215.002,245.002,205.002,215.002,115.7228,815
2023-12-082,215.002,220.002,175.002,215.002,115.7235,014
2023-12-072,180.002,220.002,175.002,215.002,115.7236,063
2023-12-062,145.002,195.002,145.002,195.002,096.6134,749
2023-12-052,150.002,290.002,130.002,165.002,067.96213,639
2023-12-042,140.002,185.002,110.002,150.002,053.6379,790
2023-12-012,145.002,160.002,130.002,160.002,063.1842,070
2023-11-302,155.002,160.002,120.002,160.002,063.1841,897
2023-11-292,135.002,170.002,120.002,145.002,048.8531,952
2023-11-282,150.002,165.002,135.002,135.002,039.3023,091
2023-11-272,185.002,210.002,130.002,150.002,053.6353,370
2023-11-242,190.002,220.002,180.002,195.002,096.6129,845
2023-11-232,145.002,265.002,140.002,190.002,091.84102,367
2023-11-222,170.002,190.002,145.002,145.002,048.8538,999
2023-11-212,180.002,210.002,175.002,195.002,096.6138,054
2023-11-202,175.002,205.002,155.002,195.002,096.6154,197
2023-11-172,185.002,200.002,130.002,180.002,082.2973,762
2023-11-162,145.002,195.002,140.002,185.002,087.0654,879
2023-11-152,145.002,165.002,130.002,145.002,048.8541,238
2023-11-142,075.002,160.002,075.002,145.002,048.8549,345
2023-11-132,130.002,155.002,075.002,090.001,996.3263,018
2023-11-102,150.002,185.002,110.002,125.002,029.7577,496
2023-11-092,110.002,225.002,075.002,185.002,087.06249,479
2023-11-082,085.002,130.002,070.002,110.002,015.4263,909
2023-11-072,090.002,125.002,055.002,075.001,981.9977,424
2023-11-062,075.002,105.002,065.002,090.001,996.3260,845
2023-11-032,060.002,085.002,045.002,065.001,972.4488,483
2023-11-022,010.002,075.002,010.002,070.001,977.2289,256
← NewerPage 12 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.