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%WTI99.40▲ 2.32%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,920.003,030.002,900.002,965.002,832.10209,455
2023-05-042,920.002,980.002,825.002,870.002,741.36145,326
2023-05-032,775.002,970.002,770.002,915.002,784.34226,353
2023-05-022,725.002,800.002,720.002,800.002,674.5037,123
2023-04-282,800.002,815.002,720.002,720.002,598.0873,856
2023-04-272,700.002,795.002,680.002,790.002,664.9499,905
2023-04-262,730.002,845.002,700.002,700.002,578.98107,459
2023-04-252,785.002,795.002,705.002,740.002,617.18152,327
2023-04-242,875.002,875.002,765.002,795.002,669.72211,691
2023-04-212,990.002,990.002,875.002,875.002,746.13230,032
2023-04-203,110.003,110.002,990.002,990.002,855.98186,346
2023-04-193,065.003,125.003,010.003,100.002,961.05164,247
2023-04-183,120.003,125.003,005.003,060.002,922.84136,389
2023-04-172,985.003,135.002,985.003,080.002,941.95268,463
2023-04-142,990.003,030.002,930.002,985.002,851.20102,672
2023-04-133,040.003,055.002,965.003,010.002,875.0853,635
2023-04-122,995.003,100.002,980.003,040.002,903.74156,888
2023-04-112,950.003,000.002,905.002,980.002,846.4374,126
2023-04-102,950.002,970.002,835.002,970.002,836.8888,342
2023-04-072,940.003,005.002,935.002,970.002,836.8872,537
2023-04-063,025.003,025.002,915.002,920.002,789.12108,004
2023-04-053,025.003,055.002,995.003,025.002,889.41144,985
2023-04-043,005.003,030.002,960.003,025.002,889.41135,730
2023-04-033,065.003,065.002,965.003,025.002,889.41154,388
2023-03-312,985.003,080.002,930.002,975.002,841.65301,755
2023-03-303,020.003,030.002,950.003,000.002,865.5373,796
2023-03-293,020.003,020.002,915.003,010.002,875.08130,974
2023-03-282,890.003,005.002,885.003,000.002,865.53213,480
2023-03-272,885.002,965.002,810.002,890.002,760.46111,380
2023-03-242,800.002,910.002,800.002,885.002,755.69118,207
2023-03-232,865.002,865.002,790.002,800.002,674.50120,634
2023-03-222,950.002,950.002,850.002,880.002,750.91102,404
2023-03-213,000.003,025.002,830.002,870.002,741.36120,182
2023-03-203,030.003,030.002,790.002,965.002,832.10215,161
2023-03-172,895.003,035.002,870.003,030.002,894.19281,221
2023-03-162,830.002,910.002,790.002,870.002,741.3666,905
2023-03-152,775.002,905.002,775.002,820.002,693.6065,615
2023-03-142,830.002,895.002,715.002,760.002,636.29122,283
2023-03-132,865.002,875.002,765.002,850.002,722.25161,590
2023-03-102,965.003,005.002,880.002,925.002,793.89152,664
2023-03-092,945.003,085.002,930.003,000.002,865.53184,948
2023-03-082,975.003,070.002,965.002,965.002,832.10129,236
2023-03-073,095.003,105.002,995.003,020.002,884.63155,451
2023-03-063,150.003,150.003,035.003,095.002,956.27326,032
2023-03-033,065.003,100.003,010.003,045.002,908.51210,124
2023-03-023,130.003,135.003,000.003,065.002,927.62493,808
2023-02-282,940.003,095.002,910.003,045.002,908.51637,187
2023-02-272,875.003,060.002,810.002,945.002,813.00527,384
2023-02-242,985.003,200.002,920.002,920.002,789.12829,707
2023-02-233,005.003,030.002,915.002,965.002,832.10411,960
2023-02-223,060.003,120.002,940.003,045.002,908.51779,871
2023-02-213,415.003,655.003,110.003,125.002,984.935,019,223
2023-02-202,680.003,480.002,665.003,070.002,932.398,932,363
2023-02-172,675.002,695.002,645.002,680.002,559.8733,594
2023-02-162,650.002,705.002,650.002,675.002,555.1043,673
2023-02-152,675.002,690.002,650.002,650.002,531.2233,488
2023-02-142,705.002,720.002,665.002,700.002,578.9830,207
2023-02-132,720.002,725.002,680.002,705.002,583.7524,539
2023-02-102,735.002,735.002,695.002,725.002,602.8635,485
2023-02-092,725.002,735.002,695.002,710.002,588.5355,904
← NewerPage 15 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.