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%WTI99.60▲ 2.52%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,725.002,750.002,700.002,725.002,602.8644,279
2023-02-072,700.002,745.002,680.002,725.002,602.8641,769
2023-02-062,730.002,770.002,695.002,700.002,578.9864,170
2023-02-032,715.002,745.002,680.002,730.002,607.6371,646
2023-02-022,720.002,730.002,690.002,720.002,598.0841,507
2023-02-012,730.002,730.002,685.002,720.002,598.0822,705
2023-01-312,665.002,695.002,635.002,690.002,569.4339,617
2023-01-302,700.002,725.002,655.002,665.002,545.5545,060
2023-01-272,715.002,725.002,670.002,705.002,583.7523,233
2023-01-262,650.002,730.002,635.002,715.002,593.3163,642
2023-01-252,625.002,650.002,625.002,650.002,531.2237,632
2023-01-202,580.002,620.002,575.002,615.002,497.7917,122
2023-01-192,560.002,585.002,560.002,585.002,469.134,874
2023-01-182,625.002,625.002,585.002,585.002,469.138,152
2023-01-172,660.002,660.002,620.002,625.002,507.3415,010
2023-01-162,625.002,715.002,625.002,660.002,540.7750,842
2023-01-132,640.002,655.002,625.002,625.002,507.3412,165
2023-01-122,635.002,640.002,615.002,635.002,516.8916,902
2023-01-112,600.002,635.002,600.002,630.002,512.1212,626
2023-01-102,610.002,620.002,580.002,600.002,483.4623,965
2023-01-092,560.002,605.002,560.002,605.002,488.2418,276
2023-01-062,525.002,560.002,500.002,555.002,440.487,885
2023-01-052,530.002,530.002,490.002,500.002,387.9422,768
2023-01-042,430.002,530.002,420.002,530.002,416.6045,292
2023-01-032,460.002,475.002,385.002,430.002,321.0849,986
2023-01-022,550.002,575.002,475.002,475.002,364.0643,098
2022-12-292,625.002,625.002,550.002,585.002,469.1339,954
2022-12-282,670.002,740.002,625.002,630.002,512.1219,236
2022-12-272,615.002,675.002,615.002,670.002,502.5621,922
2022-12-262,640.002,650.002,615.002,620.002,455.7017,401
2022-12-232,715.002,715.002,635.002,660.002,493.1927,985
2022-12-222,655.002,715.002,655.002,715.002,544.7417,151
2022-12-212,645.002,670.002,620.002,670.002,502.5622,480
2022-12-202,710.002,710.002,650.002,650.002,483.8236,959
2022-12-192,715.002,740.002,700.002,710.002,540.0660,377
2022-12-162,775.002,775.002,730.002,740.002,568.1721,423
2022-12-152,780.002,820.002,765.002,780.002,605.6717,900
2022-12-142,730.002,770.002,725.002,765.002,591.6147,733
2022-12-132,735.002,760.002,705.002,720.002,549.4359,161
2022-12-122,760.002,785.002,735.002,745.002,572.8639,416
2022-12-092,760.002,765.002,735.002,760.002,586.9226,503
2022-12-082,780.002,790.002,730.002,760.002,586.9230,326
2022-12-072,760.002,800.002,740.002,795.002,619.7252,511
2022-12-062,775.002,800.002,760.002,795.002,619.7285,126
2022-12-052,805.002,820.002,750.002,780.002,605.6772,154
2022-12-022,820.002,850.002,795.002,805.002,629.1059,974
2022-12-012,785.002,820.002,780.002,820.002,643.16147,292
2022-11-302,785.002,820.002,760.002,785.002,610.3577,681
2022-11-292,735.002,785.002,720.002,785.002,610.3555,884
2022-11-282,800.002,800.002,725.002,750.002,577.5549,166
2022-11-252,790.002,815.002,780.002,800.002,624.4137,151
2022-11-242,775.002,825.002,775.002,790.002,615.0458,842
2022-11-232,750.002,780.002,740.002,770.002,596.2929,471
2022-11-222,720.002,800.002,720.002,740.002,568.1758,458
2022-11-212,760.002,770.002,725.002,765.002,591.6183,035
2022-11-182,810.002,850.002,760.002,760.002,586.9266,789
2022-11-172,775.002,865.002,745.002,820.002,643.16158,083
2022-11-162,820.002,820.002,750.002,775.002,600.98114,679
2022-11-152,805.002,860.002,785.002,820.002,643.1657,545
2022-11-142,915.002,925.002,770.002,790.002,615.04139,807
← NewerPage 16 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.