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%WTI99.10▲ 2.01%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-223,345.003,435.003,245.003,400.003,144.24186,235
2021-11-193,380.003,380.003,255.003,335.003,084.13139,923
2021-11-183,295.003,325.003,255.003,320.003,070.26253,811
2021-11-173,230.003,310.003,095.003,295.003,047.14846,830
2021-11-162,895.003,350.002,860.003,080.002,848.314,239,328
2021-11-152,830.002,830.002,710.002,710.002,506.1438,638
2021-11-122,680.002,735.002,670.002,730.002,524.6433,932
2021-11-112,700.002,735.002,620.002,665.002,464.5360,889
2021-11-102,730.002,740.002,665.002,715.002,510.7721,467
2021-11-092,750.002,790.002,700.002,730.002,524.6431,595
2021-11-082,675.002,750.002,670.002,750.002,543.1372,648
2021-11-052,810.002,825.002,745.002,755.002,547.7629,006
2021-11-042,865.002,950.002,795.002,810.002,598.6238,795
2021-11-032,855.002,900.002,840.002,840.002,626.3635,596
2021-11-022,805.002,850.002,800.002,850.002,635.6135,427
2021-11-012,830.002,865.002,765.002,795.002,584.7551,215
2021-10-292,915.002,945.002,820.002,830.002,617.1281,179
2021-10-282,915.002,995.002,885.002,915.002,695.7285,667
2021-10-272,990.003,475.002,850.002,905.002,686.471,579,658
2021-10-262,785.002,830.002,770.002,790.002,580.1219,508
2021-10-252,745.002,785.002,745.002,785.002,575.506,113
2021-10-222,810.002,825.002,740.002,740.002,533.8923,582
2021-10-212,775.002,815.002,770.002,810.002,598.629,828
← NewerPage 21 of 21 · 1,223 trading days

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.