Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,340.002,390.002,260.002,295.002,295.0034,584
2026-07-162,300.002,390.002,265.002,345.002,345.0020,670
2026-07-152,230.002,300.002,230.002,300.002,300.0033,881
2026-07-142,255.002,255.002,170.002,225.002,225.0042,643
2026-07-132,345.002,370.002,255.002,255.002,255.0036,701
2026-07-102,305.002,360.002,280.002,340.002,340.0039,521
2026-07-092,280.002,340.002,265.002,300.002,300.0057,375
2026-07-082,360.002,360.002,280.002,280.002,280.0050,474
2026-07-072,400.002,400.002,300.002,355.002,355.0041,746
2026-07-062,350.002,430.002,330.002,370.002,370.0036,755
2026-07-032,270.002,350.002,215.002,350.002,350.0037,249
2026-07-022,315.002,335.002,245.002,265.002,265.0073,806
2026-07-012,315.002,400.002,270.002,355.002,355.0063,942
2026-06-302,270.002,350.002,270.002,315.002,315.0024,338
2026-06-292,185.002,270.002,110.002,270.002,270.0058,909
2026-06-262,215.002,245.002,135.002,185.002,185.0084,140
2026-06-252,250.002,290.002,210.002,215.002,215.0051,105
2026-06-242,250.002,295.002,190.002,235.002,235.00116,656
2026-06-232,360.002,360.002,230.002,250.002,250.0093,410
2026-06-222,415.002,440.002,325.002,375.002,375.0078,064
2026-06-192,500.002,515.002,340.002,435.002,435.0061,275
2026-06-182,545.002,585.002,395.002,480.002,480.0077,689
2026-06-172,505.002,585.002,460.002,545.002,545.0079,435
2026-06-162,490.002,530.002,425.002,505.002,505.0081,926
2026-06-152,440.002,560.002,435.002,500.002,500.00141,684
2026-06-122,385.002,470.002,360.002,390.002,390.0087,462
2026-06-112,370.002,390.002,300.002,335.002,335.0049,728
2026-06-102,375.002,420.002,305.002,375.002,375.0053,246
2026-06-092,330.002,420.002,330.002,375.002,375.0070,958
2026-06-082,360.002,370.002,285.002,330.002,330.0077,021
2026-06-052,420.002,420.002,335.002,370.002,370.0076,886
2026-06-042,385.002,640.002,385.002,420.002,420.00165,393
2026-06-022,425.002,475.002,325.002,395.002,395.00100,577
2026-06-012,520.002,520.002,370.002,395.002,395.00191,648
2026-05-292,720.002,745.002,510.002,530.002,530.00108,511
2026-05-282,775.002,825.002,635.002,725.002,725.0098,996
2026-05-272,945.002,965.002,750.002,775.002,775.00207,484
2026-05-262,900.003,050.002,900.002,930.002,930.00194,964
2026-05-222,890.002,985.002,830.002,870.002,870.00136,801
2026-05-213,050.003,125.002,800.002,915.002,915.00464,741
2026-05-203,070.003,185.002,905.003,050.003,050.00272,064
2026-05-192,855.003,080.002,825.003,005.003,005.00148,208
2026-05-182,885.003,000.002,745.002,855.002,855.00244,546
2026-05-152,810.003,060.002,810.002,885.002,885.00348,999
2026-05-142,870.002,910.002,790.002,810.002,810.0092,651
2026-05-132,865.002,910.002,810.002,875.002,875.0072,397
2026-05-123,085.003,085.002,840.002,870.002,870.00264,110
2026-05-113,030.003,090.003,000.003,070.003,070.00102,981
2026-05-083,035.003,135.003,005.003,005.003,005.0069,493
2026-05-073,105.003,130.003,010.003,035.003,035.00107,556
2026-05-063,210.003,280.003,070.003,070.003,070.00129,779
2026-05-043,310.003,345.003,170.003,210.003,210.00125,690
2026-04-303,275.003,340.003,255.003,270.003,270.00112,215
2026-04-293,340.003,340.003,210.003,275.003,275.00126,952
2026-04-283,330.003,385.003,280.003,300.003,300.0079,244
2026-04-273,410.003,420.003,310.003,330.003,330.00119,207
2026-04-243,470.003,470.003,365.003,405.003,405.00111,880
2026-04-233,505.003,505.003,370.003,435.003,435.00176,832
2026-04-223,380.003,570.003,375.003,495.003,495.00160,970
2026-04-213,380.003,695.003,335.003,375.003,375.00190,436
← NewerPage 2 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.