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%WTI99.48▲ 2.40%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,575.003,600.003,515.003,555.003,332.0734,162
2022-02-173,500.003,580.003,450.003,575.003,350.8157,764
2022-02-163,310.003,440.003,310.003,435.003,219.5949,496
2022-02-153,345.003,375.003,285.003,310.003,102.4349,552
2022-02-143,465.003,530.003,330.003,375.003,163.3550,822
2022-02-113,700.003,715.003,505.003,580.003,355.5042,539
2022-02-103,715.003,735.003,600.003,715.003,482.0322,916
2022-02-093,655.003,745.003,655.003,715.003,482.0325,693
2022-02-083,790.003,840.003,590.003,655.003,425.7969,422
2022-02-073,800.003,800.003,700.003,755.003,519.5250,556
2022-02-043,550.003,765.003,550.003,690.003,458.6072,811
2022-02-033,500.003,660.003,500.003,530.003,308.6354,728
2022-01-283,275.003,450.003,150.003,420.003,205.5383,825
2022-01-273,500.003,550.003,210.003,275.003,069.62113,665
2022-01-263,480.003,610.003,480.003,500.003,280.5153,350
2022-01-253,575.003,700.003,380.003,515.003,294.57131,139
2022-01-243,595.003,670.003,465.003,580.003,355.5071,475
2022-01-213,760.003,820.003,605.003,670.003,439.8576,957
2022-01-203,870.003,890.003,610.003,745.003,510.15115,291
2022-01-193,605.004,400.003,380.003,870.003,627.31823,489
2022-01-183,860.003,875.003,585.003,660.003,430.48135,671
2022-01-174,150.004,155.003,830.003,860.003,617.94152,696
2022-01-143,955.004,380.003,955.004,150.003,889.75502,469
2022-01-133,925.004,095.003,915.003,955.003,706.98144,493
2022-01-123,745.004,150.003,730.003,905.003,660.12396,555
2022-01-113,960.003,960.003,640.003,745.003,510.15132,762
2022-01-103,980.004,070.003,960.003,960.003,711.6775,425
2022-01-073,855.004,005.003,850.003,980.003,730.4183,068
2022-01-063,710.003,895.003,710.003,855.003,613.2586,803
2022-01-053,930.003,970.003,790.003,820.003,580.4560,324
2022-01-043,950.004,015.003,870.003,930.003,683.5567,025
2022-01-033,890.003,960.003,850.003,950.003,702.2989,581
2021-12-303,725.003,940.003,680.003,890.003,646.06169,265
2021-12-293,745.003,800.003,600.003,755.003,519.5263,099
2021-12-283,670.003,745.003,620.003,745.003,463.2957,647
2021-12-273,640.003,730.003,620.003,660.003,384.6875,101
2021-12-243,635.003,785.003,620.003,640.003,366.1865,981
2021-12-233,480.003,650.003,480.003,620.003,347.6974,906
2021-12-223,300.003,500.003,300.003,465.003,204.3568,266
2021-12-213,480.003,485.003,220.003,300.003,051.7660,821
2021-12-203,560.003,565.003,430.003,495.003,232.0944,281
2021-12-173,525.003,620.003,525.003,595.003,324.5762,323
2021-12-163,450.003,600.003,430.003,525.003,259.8459,160
2021-12-153,470.003,575.003,405.003,430.003,171.9851,002
2021-12-143,625.003,630.003,465.003,470.003,208.9777,135
2021-12-133,460.003,685.003,460.003,650.003,375.43169,266
2021-12-103,440.003,510.003,415.003,460.003,199.7246,610
2021-12-093,370.003,455.003,330.003,440.003,181.2355,172
2021-12-083,625.003,625.003,265.003,340.003,088.75155,953
2021-12-073,590.003,595.003,515.003,575.003,306.0780,936
2021-12-063,415.003,590.003,415.003,570.003,301.45225,644
2021-12-033,455.003,490.003,330.003,415.003,158.1179,279
2021-12-023,350.003,445.003,290.003,440.003,181.23118,475
2021-12-013,200.003,370.003,200.003,350.003,098.00136,768
2021-11-303,195.003,310.003,185.003,200.002,959.28118,099
2021-11-293,215.003,345.003,080.003,195.002,954.6684,088
2021-11-263,340.003,350.003,185.003,250.003,005.5256,490
2021-11-253,280.003,360.003,280.003,340.003,088.7542,437
2021-11-243,255.003,425.003,175.003,280.003,033.2693,474
2021-11-233,400.003,500.003,255.003,290.003,042.51165,704
← NewerPage 20 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.