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
2026-01-212,485.002,545.002,425.002,545.002,545.00216,160
2026-01-202,365.002,600.002,365.002,505.002,505.00696,366
2026-01-192,410.002,470.002,345.002,365.002,365.0096,533
2026-01-162,460.002,535.002,410.002,415.002,415.00218,205
2026-01-152,435.002,500.002,390.002,455.002,455.00155,276
2026-01-142,495.002,495.002,400.002,435.002,435.00133,838
2026-01-132,535.002,560.002,400.002,500.002,500.00269,012
2026-01-122,545.002,630.002,440.002,560.002,560.00425,412
2026-01-092,215.002,700.002,150.002,535.002,535.001,645,031
2026-01-082,200.002,200.002,140.002,180.002,180.0060,530
2026-01-072,285.002,285.002,195.002,200.002,200.00141,195
2026-01-062,330.002,330.002,265.002,285.002,285.00128,380
2026-01-052,250.002,310.002,250.002,290.002,290.00147,661
2026-01-022,190.002,275.002,190.002,245.002,245.0069,227
2025-12-302,200.002,200.002,175.002,200.002,200.0036,907
2025-12-292,250.002,250.002,195.002,200.002,200.0044,141
2025-12-262,260.002,285.002,245.002,270.002,220.0060,793
2025-12-242,260.002,265.002,240.002,260.002,210.2219,886
2025-12-232,300.002,300.002,235.002,250.002,200.4426,918
2025-12-222,290.002,300.002,270.002,300.002,249.3430,515
2025-12-192,250.002,300.002,210.002,290.002,239.5675,470
2025-12-182,280.002,280.002,220.002,255.002,205.3357,814
2025-12-172,260.002,285.002,240.002,285.002,234.6785,605
2025-12-162,295.002,300.002,230.002,265.002,215.1189,528
2025-12-152,300.002,340.002,265.002,290.002,239.5662,201
2025-12-122,305.002,310.002,270.002,310.002,259.1274,257
2025-12-112,290.002,325.002,270.002,310.002,259.1250,729
2025-12-102,295.002,295.002,250.002,295.002,244.4557,196
2025-12-092,225.002,370.002,200.002,270.002,220.0099,658
2025-12-082,200.002,230.002,170.002,230.002,180.8848,353
2025-12-052,205.002,210.002,170.002,190.002,141.7689,422
2025-12-042,200.002,210.002,180.002,205.002,156.4359,638
2025-12-032,160.002,205.002,150.002,200.002,151.54165,295
2025-12-022,150.002,170.002,095.002,160.002,112.42160,002
2025-12-012,210.002,265.002,145.002,145.002,097.75118,139
2025-11-282,205.002,225.002,180.002,210.002,161.3266,915
2025-11-272,245.002,255.002,175.002,205.002,156.43181,345
2025-11-262,275.002,285.002,205.002,245.002,195.55167,554
2025-11-252,285.002,320.002,245.002,260.002,210.2267,550
2025-11-242,330.002,340.002,265.002,275.002,224.8928,278
2025-11-212,345.002,350.002,300.002,330.002,278.6836,368
2025-11-202,310.002,375.002,300.002,370.002,317.8034,426
2025-11-192,350.002,355.002,265.002,300.002,249.3486,990
2025-11-182,390.002,390.002,305.002,310.002,259.1282,795
2025-11-172,420.002,440.002,330.002,405.002,352.03165,175
2025-11-142,525.002,530.002,475.002,505.002,449.8252,887
2025-11-132,520.002,545.002,475.002,535.002,479.1639,105
2025-11-122,440.002,525.002,440.002,500.002,444.9359,064
2025-11-112,450.002,480.002,405.002,445.002,391.1550,283
2025-11-102,425.002,455.002,365.002,450.002,396.04123,845
2025-11-072,410.002,485.002,370.002,440.002,386.26129,401
2025-11-062,275.002,460.002,275.002,395.002,342.25177,719
2025-11-052,275.002,320.002,180.002,275.002,224.89102,863
2025-11-042,250.002,300.002,220.002,285.002,234.6750,783
2025-11-032,310.002,330.002,235.002,245.002,195.55179,541
2025-10-312,335.002,340.002,280.002,320.002,268.9089,882
2025-10-302,370.002,385.002,320.002,330.002,278.6864,634
2025-10-292,360.002,390.002,325.002,370.002,317.8058,257
2025-10-282,325.002,370.002,300.002,350.002,298.2471,359
2025-10-272,380.002,410.002,317.002,325.002,273.7983,399
← NewerPage 4 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.