See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.02▲ 1.92%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,010.002,075.002,010.002,070.001,977.2289,256
2023-11-011,980.002,025.001,980.001,990.001,900.8081,930
2023-10-312,055.002,055.001,969.001,980.001,891.25242,202
2023-10-302,000.002,040.001,981.002,035.001,943.7975,160
2023-10-272,020.002,045.001,999.002,005.001,915.13117,742
2023-10-262,090.002,090.002,020.002,020.001,929.46198,121
2023-10-252,055.002,170.002,020.002,130.002,034.53391,963
2023-10-242,015.002,095.002,015.002,055.001,962.89209,677
2023-10-232,045.002,100.001,980.002,015.001,924.68541,570
2023-10-202,185.002,200.002,100.002,110.002,015.42387,700
2023-10-192,210.002,280.002,135.002,200.002,101.39660,905
2023-10-182,340.002,825.002,275.002,290.002,187.369,356,871
2023-10-172,105.002,265.002,095.002,235.002,134.8272,022
2023-10-162,120.002,135.002,085.002,105.002,010.6535,828
2023-10-132,155.002,155.002,115.002,140.002,044.0819,705
2023-10-122,145.002,165.002,115.002,150.002,053.6331,938
2023-10-112,125.002,160.002,125.002,140.002,044.0816,310
2023-10-102,155.002,185.002,130.002,145.002,048.8518,330
2023-10-062,080.002,160.002,080.002,155.002,058.4118,960
2023-10-052,145.002,165.002,080.002,080.001,986.7749,983
2023-10-042,195.002,235.002,145.002,145.002,048.8544,448
2023-09-272,195.002,245.002,170.002,235.002,134.8231,445
2023-09-262,270.002,275.002,210.002,210.002,110.9432,798
2023-09-252,265.002,300.002,230.002,275.002,173.0371,315
2023-09-222,280.002,295.002,250.002,265.002,163.4837,819
2023-09-212,290.002,305.002,245.002,300.002,196.9161,536
2023-09-202,300.002,310.002,290.002,305.002,201.6828,861
2023-09-192,325.002,335.002,275.002,300.002,196.9159,269
2023-09-182,340.002,360.002,300.002,345.002,239.8937,653
2023-09-152,315.002,345.002,300.002,325.002,220.7945,380
2023-09-142,300.002,320.002,290.002,310.002,206.4634,407
2023-09-132,325.002,355.002,305.002,305.002,201.6840,362
2023-09-122,370.002,395.002,335.002,335.002,230.3436,066
2023-09-112,360.002,395.002,355.002,370.002,263.7739,849
2023-09-082,380.002,395.002,350.002,355.002,249.4444,927
2023-09-072,420.002,435.002,345.002,395.002,287.6572,764
2023-09-062,435.002,440.002,400.002,420.002,311.5335,968
2023-09-052,400.002,460.002,400.002,435.002,325.8637,083
2023-09-042,395.002,430.002,390.002,400.002,292.4230,495
2023-09-012,430.002,435.002,390.002,395.002,287.6578,029
2023-08-312,465.002,485.002,415.002,420.002,311.5374,951
2023-08-302,480.002,530.002,455.002,465.002,354.5179,314
2023-08-292,430.002,465.002,410.002,465.002,354.5162,747
2023-08-282,395.002,430.002,390.002,410.002,301.9828,712
2023-08-252,405.002,435.002,395.002,400.002,292.4232,414
2023-08-242,385.002,410.002,375.002,405.002,297.2035,380
2023-08-232,375.002,400.002,345.002,390.002,282.87109,155
2023-08-222,415.002,425.002,370.002,385.002,278.1085,581
2023-08-212,455.002,520.002,310.002,415.002,306.75154,058
2023-08-182,325.002,555.002,305.002,440.002,330.63574,872
2023-08-172,305.002,340.002,265.002,340.002,235.11126,382
2023-08-162,420.002,420.002,295.002,315.002,211.23297,973
2023-08-142,540.002,540.002,430.002,430.002,321.08197,222
2023-08-112,525.002,575.002,515.002,540.002,426.15113,114
2023-08-102,530.002,540.002,480.002,525.002,411.8298,480
2023-08-092,480.002,545.002,465.002,530.002,416.60128,030
2023-08-082,525.002,535.002,470.002,500.002,387.94166,976
2023-08-072,540.002,570.002,475.002,520.002,407.05202,393
2023-08-042,585.002,590.002,500.002,530.002,416.60272,994
2023-08-032,650.002,665.002,550.002,610.002,493.01280,865
← NewerPage 13 of 21 · 1,228 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.