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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,380.003,695.003,335.003,375.003,375.00190,436
2026-04-203,500.003,500.003,365.003,400.003,400.00114,776
2026-04-173,495.003,495.003,340.003,440.003,440.00173,896
2026-04-163,345.003,620.003,260.003,495.003,495.00478,597
2026-04-153,290.003,335.003,250.003,295.003,295.00192,613
2026-04-143,330.003,400.003,240.003,250.003,250.00270,539
2026-04-133,200.003,320.003,155.003,265.003,265.00180,885
2026-04-103,065.003,235.003,050.003,205.003,205.00143,231
2026-04-093,145.003,145.003,010.003,040.003,040.0087,324
2026-04-083,100.003,175.003,055.003,130.003,130.00196,519
2026-04-073,090.003,090.002,970.003,000.003,000.0088,906
2026-04-063,095.003,215.002,970.003,090.003,090.00236,424
2026-04-033,065.003,120.003,025.003,095.003,095.00115,176
2026-04-023,300.003,350.002,975.002,975.002,975.00270,111
2026-04-013,080.003,345.003,055.003,330.003,330.00461,317
2026-03-313,040.003,080.002,980.003,045.003,045.00166,962
2026-03-302,835.003,070.002,755.003,040.003,040.00354,067
2026-03-272,830.002,885.002,800.002,845.002,845.00111,546
2026-03-262,940.002,955.002,870.002,885.002,885.0074,043
2026-03-252,940.003,005.002,920.002,940.002,940.00119,572
2026-03-242,850.002,995.002,850.002,940.002,940.00115,768
2026-03-232,930.003,025.002,815.002,830.002,830.00152,762
2026-03-202,930.003,000.002,905.002,960.002,960.0093,170
2026-03-192,960.003,040.002,905.002,935.002,935.00107,912
2026-03-182,980.003,000.002,940.003,000.003,000.00139,272
2026-03-173,045.003,045.002,945.002,965.002,965.0097,245
2026-03-163,060.003,060.002,950.002,990.002,990.00118,488
2026-03-133,005.003,050.002,975.003,030.003,030.00104,632
2026-03-123,045.003,160.003,005.003,035.003,035.00404,874
2026-03-113,150.003,175.003,000.003,045.003,045.00216,280
2026-03-103,125.003,230.003,000.003,080.003,080.00223,622
2026-03-092,975.003,135.002,925.003,060.003,060.00191,522
2026-03-063,055.003,150.002,985.003,085.003,085.00149,863
2026-03-052,880.003,100.002,880.003,100.003,100.00415,305
2026-03-042,975.003,025.002,720.002,820.002,820.00572,553
2026-03-032,950.003,075.002,945.003,000.003,000.00293,310
2026-02-273,085.003,095.002,985.003,040.003,040.00241,653
2026-02-263,035.003,150.003,015.003,085.003,085.00440,451
2026-02-252,950.003,040.002,870.003,030.003,030.00387,820
2026-02-243,000.003,000.002,850.002,950.002,950.00307,725
2026-02-232,805.003,010.002,765.002,945.002,945.00893,699
2026-02-202,740.002,800.002,715.002,760.002,760.00210,774
2026-02-192,665.002,750.002,640.002,745.002,745.00278,739
2026-02-132,705.002,705.002,630.002,665.002,665.00148,703
2026-02-122,705.002,755.002,620.002,720.002,720.00228,782
2026-02-112,720.002,790.002,680.002,705.002,705.00281,190
2026-02-102,700.002,730.002,660.002,685.002,685.00232,748
2026-02-092,690.002,775.002,635.002,655.002,655.00312,842
2026-02-062,635.002,680.002,535.002,675.002,675.00263,695
2026-02-052,825.002,825.002,660.002,715.002,715.00398,066
2026-02-042,865.002,955.002,805.002,830.002,830.00659,772
2026-02-032,930.002,970.002,770.002,875.002,875.001,306,363
2026-02-023,280.003,325.002,825.002,840.002,840.005,057,461
2026-01-302,500.003,085.002,500.003,085.003,085.005,916,721
2026-01-292,395.002,405.002,275.002,375.002,375.00449,147
2026-01-282,455.002,495.002,375.002,380.002,380.00221,485
2026-01-272,455.002,470.002,420.002,455.002,455.0063,417
2026-01-262,440.002,480.002,375.002,470.002,470.00130,352
2026-01-232,480.002,495.002,400.002,445.002,445.00189,574
2026-01-222,615.002,615.002,465.002,480.002,480.00117,666
← NewerPage 3 of 21 · 1,227 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.