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%WTI99.83▲ 2.76%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,970.002,975.002,885.002,895.002,713.4551,647
2022-11-102,915.002,920.002,880.002,885.002,704.0815,479
2022-11-092,915.002,960.002,895.002,920.002,736.8926,542
2022-11-082,895.002,970.002,895.002,915.002,732.2022,400
2022-11-072,910.002,935.002,880.002,885.002,704.0829,614
2022-11-042,890.002,975.002,870.002,910.002,727.5147,393
2022-11-032,860.002,925.002,790.002,925.002,741.5731,040
2022-11-022,920.002,920.002,870.002,890.002,708.7747,025
2022-11-012,905.002,970.002,895.002,895.002,713.4555,706
2022-10-313,000.003,000.002,855.002,900.002,718.1449,572
2022-10-282,870.002,900.002,770.002,850.002,671.2826,200
2022-10-272,845.002,895.002,835.002,870.002,690.0216,135
2022-10-262,865.002,910.002,835.002,845.002,666.5936,872
2022-10-252,980.002,980.002,810.002,865.002,685.3423,924
2022-10-242,730.002,860.002,730.002,800.002,624.4141,292
2022-10-212,735.002,800.002,700.002,700.002,530.6826,200
2022-10-202,765.002,875.002,760.002,760.002,586.9227,076
2022-10-192,910.002,950.002,745.002,765.002,591.6148,132
2022-10-182,760.002,940.002,750.002,885.002,704.0856,455
2022-10-172,710.002,790.002,705.002,735.002,563.4922,158
2022-10-142,630.002,830.002,630.002,710.002,540.0628,189
2022-10-132,685.002,705.002,560.002,590.002,427.5831,777
2022-10-122,640.002,750.002,630.002,685.002,516.6237,708
2022-10-112,760.002,805.002,700.002,700.002,530.6839,644
2022-10-072,950.002,950.002,850.002,850.002,671.2834,464
2022-10-062,740.003,025.002,680.002,920.002,736.89218,244
2022-10-052,775.002,785.002,720.002,720.002,549.4347,933
2022-10-042,735.002,750.002,635.002,750.002,577.5557,077
2022-09-302,600.002,690.002,555.002,635.002,469.7647,759
2022-09-292,690.002,745.002,635.002,635.002,469.7651,319
2022-09-282,765.002,865.002,610.002,675.002,507.2576,664
2022-09-272,770.002,845.002,660.002,765.002,591.61105,977
2022-09-262,885.002,885.002,775.002,780.002,605.6799,254
2022-09-232,930.003,060.002,930.002,935.002,750.95102,585
2022-09-222,950.002,985.002,910.002,985.002,797.8164,785
2022-09-212,945.003,015.002,945.002,980.002,793.1247,135
2022-09-202,920.003,000.002,920.002,960.002,774.3872,715
2022-09-193,000.003,025.002,875.002,920.002,736.89142,135
2022-09-163,085.003,085.002,960.003,030.002,839.99120,151
2022-09-153,055.003,135.003,055.003,085.002,891.54160,625
2022-09-143,010.003,085.002,930.003,050.002,858.73167,636
2022-09-133,065.003,185.003,035.003,055.002,863.42459,820
2022-09-083,065.003,150.002,970.003,010.002,821.24485,543
2022-09-072,875.003,410.002,875.003,055.002,863.424,512,184
2022-09-062,785.002,875.002,770.002,850.002,671.2849,818
2022-09-052,875.002,875.002,775.002,785.002,610.3548,851
2022-09-022,875.002,945.002,830.002,875.002,694.7143,488
2022-09-012,945.002,945.002,895.002,900.002,718.1456,680
2022-08-312,895.002,940.002,895.002,895.002,713.4559,730
2022-08-302,790.002,915.002,790.002,895.002,713.4567,071
2022-08-292,885.002,895.002,810.002,810.002,633.7850,820
2022-08-262,900.002,925.002,870.002,885.002,704.0830,803
2022-08-252,785.002,885.002,770.002,870.002,690.0256,215
2022-08-242,710.002,760.002,710.002,760.002,586.9257,663
2022-08-232,775.002,800.002,715.002,730.002,558.8058,233
2022-08-222,905.002,905.002,815.002,815.002,638.4791,654
2022-08-192,955.002,985.002,915.002,915.002,732.2087,992
2022-08-182,945.002,975.002,920.002,965.002,779.06128,468
2022-08-173,055.003,085.002,965.003,005.002,816.56100,398
2022-08-163,065.003,075.003,045.003,050.002,858.7341,493
← NewerPage 17 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.