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%WTI98.47▲ 1.36%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,650.004,125.003,485.003,510.003,289.895,417,629
2022-05-173,360.003,480.003,350.003,480.003,261.77107,848
2022-05-163,345.003,370.003,295.003,295.003,088.3736,789
2022-05-133,250.003,375.003,210.003,295.003,088.3767,609
2022-05-123,400.003,420.003,250.003,250.003,046.1944,471
2022-05-113,240.003,430.003,230.003,400.003,186.7987,790
2022-05-103,180.003,300.003,125.003,295.003,088.3751,825
2022-05-093,370.003,370.003,260.003,270.003,064.9451,283
2022-05-063,425.003,425.003,335.003,370.003,158.6734,509
2022-05-043,550.003,590.003,430.003,435.003,219.5985,172
2022-05-033,475.003,575.003,470.003,550.003,327.3894,843
2022-05-023,510.003,510.003,405.003,485.003,266.4587,079
2022-04-293,380.003,510.003,340.003,510.003,289.89137,377
2022-04-283,395.003,420.003,200.003,375.003,163.3569,179
2022-04-273,410.003,420.003,335.003,420.003,205.5369,890
2022-04-263,370.003,460.003,370.003,455.003,238.3461,443
2022-04-253,410.003,450.003,350.003,385.003,172.7394,379
2022-04-223,555.003,555.003,450.003,480.003,261.77103,949
2022-04-213,525.003,595.003,525.003,555.003,332.0757,197
2022-04-203,585.003,590.003,515.003,525.003,303.9564,952
2022-04-193,495.003,590.003,485.003,550.003,327.3880,103
2022-04-183,550.003,565.003,495.003,520.003,299.26117,682
2022-04-153,630.003,655.003,580.003,600.003,374.2443,903
2022-04-143,675.003,675.003,630.003,660.003,430.4844,677
2022-04-133,665.003,715.003,610.003,675.003,444.5471,502
2022-04-123,640.003,710.003,575.003,700.003,467.97123,152
2022-04-113,685.003,830.003,640.003,725.003,491.40147,186
2022-04-083,665.003,785.003,580.003,725.003,491.40202,195
2022-04-073,755.003,755.003,585.003,665.003,435.17174,323
2022-04-063,890.003,890.003,685.003,765.003,528.90287,593
2022-04-053,485.004,145.003,485.003,890.003,646.062,370,168
2022-04-043,550.003,550.003,285.003,480.003,261.77410,147
2022-04-013,550.003,720.003,550.003,565.003,341.44194,347
2022-03-313,445.003,660.003,445.003,550.003,327.38185,325
2022-03-303,545.003,565.003,445.003,445.003,228.9653,412
2022-03-293,540.003,550.003,495.003,545.003,322.6948,099
2022-03-283,475.003,565.003,470.003,540.003,318.0186,004
2022-03-253,410.003,520.003,410.003,475.003,257.0871,886
2022-03-243,475.003,475.003,385.003,395.003,182.1041,804
2022-03-233,465.003,550.003,425.003,475.003,257.0849,824
2022-03-223,355.003,545.003,355.003,465.003,247.7160,581
2022-03-213,400.003,430.003,325.003,345.003,135.2395,112
2022-03-183,430.003,465.003,380.003,400.003,186.7934,096
2022-03-173,400.003,540.003,380.003,400.003,186.7936,795
2022-03-163,290.003,365.003,290.003,350.003,139.9231,057
2022-03-153,250.003,320.003,230.003,290.003,083.6838,908
2022-03-143,435.003,460.003,275.003,280.003,074.3195,715
2022-03-113,290.003,445.003,290.003,435.003,219.5981,415
2022-03-103,220.003,380.003,220.003,260.003,055.5668,396
2022-03-083,280.003,305.003,195.003,220.003,018.0749,826
2022-03-073,490.003,490.003,320.003,335.003,125.8679,115
2022-03-043,610.003,700.003,480.003,525.003,303.9566,911
2022-03-033,640.003,660.003,605.003,625.003,397.6848,131
2022-03-023,585.003,650.003,545.003,625.003,397.6870,270
2022-02-283,460.003,575.003,455.003,550.003,327.3864,888
2022-02-253,275.003,695.003,275.003,450.003,233.65163,259
2022-02-243,455.003,480.003,275.003,275.003,069.6259,511
2022-02-233,365.003,450.003,345.003,420.003,205.5343,164
2022-02-223,470.003,485.003,390.003,395.003,182.1033,667
2022-02-213,555.003,560.003,425.003,485.003,266.4546,107
← NewerPage 19 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.