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%WTI99.10▲ 2.01%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,750.002,980.002,650.002,675.002,555.10897,465
2023-08-012,950.002,950.002,755.002,765.002,641.06720,113
2023-07-312,745.003,200.002,735.002,850.002,722.258,197,634
2023-07-282,595.002,610.002,460.002,500.002,387.94400,341
2023-07-272,515.003,040.002,450.002,595.002,478.687,045,250
2023-07-262,370.002,370.002,235.002,340.002,235.11161,407
2023-07-252,460.002,475.002,335.002,345.002,239.89114,250
2023-07-242,510.002,515.002,455.002,460.002,349.7455,313
2023-07-212,530.002,545.002,495.002,510.002,397.4946,911
2023-07-202,580.002,580.002,530.002,550.002,435.7057,704
2023-07-192,630.002,650.002,580.002,585.002,469.1368,834
2023-07-182,715.002,720.002,625.002,630.002,512.1241,574
2023-07-172,670.002,725.002,625.002,690.002,569.4343,776
2023-07-142,725.002,730.002,655.002,670.002,550.3247,899
2023-07-132,755.002,780.002,710.002,715.002,593.3136,563
2023-07-122,805.002,820.002,730.002,750.002,626.7464,765
2023-07-112,605.002,820.002,595.002,795.002,669.72257,619
2023-07-102,635.002,650.002,590.002,600.002,483.4645,768
2023-07-072,620.002,650.002,605.002,650.002,531.2235,993
2023-07-062,740.002,745.002,635.002,635.002,516.8994,930
2023-07-052,805.002,805.002,730.002,730.002,607.6344,388
2023-07-042,785.002,820.002,770.002,800.002,674.5038,365
2023-07-032,765.002,810.002,755.002,780.002,655.3947,301
2023-06-302,735.002,755.002,725.002,755.002,631.5148,167
2023-06-292,750.002,795.002,720.002,735.002,612.4133,255
2023-06-282,750.002,800.002,710.002,790.002,664.9435,510
2023-06-272,770.002,785.002,725.002,740.002,617.1829,177
2023-06-262,715.002,745.002,665.002,745.002,621.9663,171
2023-06-232,775.002,790.002,710.002,715.002,593.3154,377
2023-06-222,780.002,785.002,755.002,775.002,650.6228,616
2023-06-212,800.002,800.002,765.002,790.002,664.9435,364
2023-06-202,805.002,815.002,780.002,800.002,674.5045,859
2023-06-192,825.002,830.002,780.002,800.002,674.5029,640
2023-06-162,820.002,840.002,800.002,800.002,674.5047,830
2023-06-152,855.002,890.002,770.002,815.002,688.8275,859
2023-06-142,955.002,980.002,850.002,855.002,727.0390,585
2023-06-132,975.002,995.002,945.002,955.002,822.5550,639
2023-06-122,980.002,980.002,925.002,975.002,841.6579,379
2023-06-092,890.003,080.002,890.002,980.002,846.43314,044
2023-06-082,910.002,910.002,840.002,895.002,765.2432,872
2023-06-072,880.002,920.002,880.002,910.002,779.5742,477
2023-06-052,870.002,905.002,850.002,880.002,750.9135,042
2023-06-022,885.002,900.002,840.002,870.002,741.3660,510
2023-06-012,890.002,920.002,830.002,885.002,755.6951,787
2023-05-312,910.002,920.002,885.002,890.002,760.4635,292
2023-05-302,875.002,920.002,850.002,910.002,779.5775,733
2023-05-262,930.002,930.002,805.002,825.002,698.3890,912
2023-05-252,890.002,930.002,870.002,930.002,798.6792,939
2023-05-242,895.002,915.002,875.002,890.002,760.46109,739
2023-05-233,020.003,050.002,885.002,910.002,779.57227,302
2023-05-222,915.002,960.002,900.002,960.002,827.32103,678
2023-05-192,940.002,965.002,900.002,915.002,784.3475,762
2023-05-182,910.002,945.002,875.002,940.002,808.2286,838
2023-05-172,900.002,910.002,810.002,910.002,779.5774,407
2023-05-162,855.002,890.002,810.002,830.002,703.1556,346
2023-05-152,930.002,940.002,830.002,855.002,727.03136,762
2023-05-123,030.003,035.002,925.002,925.002,793.89179,424
2023-05-113,010.003,055.002,940.003,030.002,894.19245,062
2023-05-103,045.003,375.002,940.002,995.002,860.761,959,813
2023-05-092,945.003,090.002,905.003,065.002,927.62258,342
← NewerPage 14 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.