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
2022-08-123,060.003,085.003,035.003,035.002,844.6723,140
2022-08-112,995.003,060.002,995.003,025.002,835.3027,325
2022-08-103,030.003,035.002,990.002,990.002,802.5021,672
2022-08-093,075.003,075.003,005.003,030.002,839.9924,437
2022-08-083,085.003,095.003,045.003,075.002,882.1719,317
2022-08-053,095.003,115.003,065.003,085.002,891.5418,085
2022-08-043,045.003,125.003,025.003,065.002,872.7939,622
2022-08-032,975.003,020.002,960.003,015.002,825.9325,466
2022-08-023,030.003,035.002,905.002,955.002,769.6951,478
2022-08-013,070.003,100.003,025.003,030.002,839.9928,785
2022-07-293,040.003,090.003,030.003,070.002,877.4817,367
2022-07-283,005.003,050.003,005.003,040.002,849.3620,999
2022-07-273,035.003,050.003,000.003,000.002,811.8716,633
2022-07-263,020.003,070.002,990.003,050.002,858.7320,139
2022-07-252,960.003,025.002,955.003,020.002,830.6218,830
2022-07-222,980.003,005.002,930.002,990.002,802.5021,022
2022-07-212,940.002,990.002,940.002,980.002,793.1214,467
2022-07-202,985.003,035.002,935.002,940.002,755.6329,297
2022-07-192,950.002,980.002,920.002,980.002,793.1215,419
2022-07-182,850.002,950.002,850.002,950.002,765.0022,671
2022-07-152,825.002,895.002,760.002,820.002,643.1645,169
2022-07-142,805.002,875.002,775.002,855.002,675.9621,552
2022-07-132,810.002,850.002,725.002,805.002,629.1036,794
2022-07-122,905.002,930.002,715.002,810.002,633.78104,663
2022-07-112,905.002,975.002,860.002,905.002,722.8328,062
2022-07-082,925.003,000.002,895.002,905.002,722.8318,477
2022-07-072,850.002,945.002,850.002,910.002,727.5139,630
2022-07-063,030.003,050.002,850.002,850.002,671.2854,692
2022-07-052,765.003,030.002,745.003,030.002,839.9980,004
2022-07-042,760.002,800.002,680.002,730.002,558.8068,523
2022-07-012,805.002,970.002,755.002,815.002,638.4791,374
2022-06-302,950.003,050.002,825.002,825.002,647.84112,631
2022-06-292,900.002,960.002,870.002,950.002,765.0058,367
2022-06-282,865.002,960.002,820.002,900.002,718.1487,250
2022-06-272,915.002,930.002,800.002,825.002,647.8477,996
2022-06-242,645.002,765.002,615.002,765.002,591.6155,533
2022-06-232,795.002,850.002,550.002,650.002,483.82143,851
2022-06-223,045.003,100.002,785.002,795.002,619.7296,456
2022-06-213,030.003,130.002,885.003,015.002,825.9341,129
2022-06-203,130.003,175.002,905.003,030.002,839.99100,463
2022-06-173,120.003,145.003,010.003,130.002,933.7249,978
2022-06-163,095.003,245.003,095.003,120.002,924.3489,705
2022-06-153,165.003,175.003,010.003,090.002,896.2381,167
2022-06-143,285.003,285.003,030.003,210.003,008.7084,851
2022-06-133,460.003,460.003,275.003,295.003,088.37101,703
2022-06-103,530.003,580.003,445.003,490.003,271.1463,644
2022-06-093,580.003,610.003,500.003,525.003,303.9546,633
2022-06-083,685.003,700.003,580.003,580.003,355.5056,843
2022-06-073,695.003,740.003,670.003,685.003,453.91103,780
2022-06-033,660.003,720.003,625.003,695.003,463.29112,129
2022-06-023,560.003,660.003,545.003,660.003,430.48106,545
2022-05-313,545.003,590.003,480.003,560.003,336.75106,427
2022-05-303,500.003,555.003,490.003,510.003,289.8961,096
2022-05-273,550.003,560.003,460.003,500.003,280.5181,025
2022-05-263,405.003,515.003,395.003,500.003,280.5182,554
2022-05-253,420.003,450.003,360.003,395.003,182.1050,566
2022-05-243,545.003,555.003,420.003,420.003,205.5395,849
2022-05-233,550.003,620.003,505.003,515.003,294.57129,492
2022-05-203,500.003,595.003,485.003,505.003,285.20161,518
2022-05-193,495.003,675.003,400.003,500.003,280.51603,739
← NewerPage 18 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.