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
2025-10-242,370.002,395.002,340.002,380.002,327.5875,696
2025-10-232,370.002,430.002,340.002,355.002,303.1369,482
2025-10-222,380.002,425.002,310.002,370.002,317.8094,681
2025-10-212,370.002,425.002,360.002,380.002,327.5833,157
2025-10-202,385.002,445.002,330.002,370.002,317.8045,029
2025-10-172,440.002,470.002,380.002,385.002,332.4750,742
2025-10-162,435.002,475.002,430.002,440.002,386.2635,950
2025-10-152,415.002,490.002,360.002,435.002,381.3750,544
2025-10-142,395.002,495.002,365.002,415.002,361.8176,082
2025-10-132,470.002,525.002,330.002,395.002,342.25158,542
2025-10-102,525.002,585.002,505.002,530.002,474.2742,440
2025-10-022,500.002,575.002,495.002,525.002,469.3854,825
2025-10-012,505.002,530.002,450.002,500.002,444.9342,775
2025-09-302,535.002,535.002,495.002,505.002,449.8221,649
2025-09-292,480.002,555.002,460.002,530.002,474.2772,514
2025-09-262,510.002,510.002,435.002,480.002,425.3757,463
2025-09-252,590.002,590.002,465.002,510.002,454.71124,238
2025-09-242,610.002,620.002,540.002,585.002,528.0664,592
2025-09-232,600.002,620.002,565.002,610.002,552.5174,421
2025-09-222,610.002,645.002,565.002,590.002,532.9571,372
2025-09-192,680.002,685.002,515.002,610.002,552.51258,593
2025-09-182,630.002,765.002,615.002,680.002,620.97159,423
2025-09-172,710.002,710.002,580.002,605.002,547.62192,804
2025-09-162,770.002,790.002,670.002,710.002,650.3195,696
2025-09-152,760.002,830.002,760.002,770.002,708.9947,001
2025-09-122,900.002,920.002,745.002,785.002,723.66184,073
2025-09-112,970.002,970.002,870.002,900.002,836.1246,300
2025-09-102,950.002,980.002,900.002,910.002,845.9028,043
2025-09-092,850.002,945.002,850.002,910.002,845.9034,085
2025-09-082,880.002,905.002,865.002,875.002,811.6718,259
2025-09-052,900.002,920.002,865.002,880.002,816.5612,522
2025-09-042,875.002,940.002,855.002,880.002,816.5612,039
2025-09-032,925.002,925.002,850.002,875.002,811.6716,371
2025-09-022,880.002,940.002,855.002,900.002,836.1229,663
2025-09-012,865.002,915.002,830.002,880.002,816.5648,832
2025-08-292,910.002,945.002,855.002,865.002,801.8935,803
2025-08-282,915.002,950.002,875.002,910.002,845.9015,657
2025-08-273,020.003,020.002,885.002,910.002,845.9058,009
2025-08-262,990.003,000.002,965.002,990.002,924.1426,516
2025-08-252,985.003,010.002,945.002,990.002,924.1440,824
2025-08-222,900.002,975.002,885.002,975.002,909.4745,663
2025-08-212,830.002,955.002,825.002,900.002,836.1281,248
2025-08-202,820.002,865.002,770.002,850.002,787.2276,717
2025-08-192,820.003,030.002,790.002,860.002,797.00874,045
2025-08-182,775.003,015.002,745.002,860.002,797.00395,668
2025-08-142,680.002,720.002,665.002,695.002,635.6421,048
2025-08-132,745.002,790.002,650.002,690.002,630.7545,887
2025-08-122,780.002,810.002,725.002,745.002,684.5419,639
2025-08-112,785.002,805.002,750.002,800.002,738.3322,724
2025-08-082,725.002,820.002,710.002,785.002,723.6659,981
2025-08-072,700.002,745.002,700.002,725.002,664.9817,733
2025-08-062,620.002,750.002,620.002,725.002,664.9854,152
2025-08-052,695.002,755.002,675.002,710.002,650.3117,200
2025-08-042,680.002,720.002,640.002,695.002,635.6437,124
2025-08-012,800.002,820.002,645.002,680.002,620.9771,305
2025-07-312,735.002,830.002,710.002,800.002,738.3331,017
2025-07-302,690.002,805.002,690.002,750.002,689.4334,152
2025-07-292,700.002,760.002,650.002,720.002,660.0933,619
2025-07-282,720.002,725.002,650.002,720.002,660.0929,192
2025-07-252,765.002,785.002,680.002,720.002,660.0956,431
← NewerPage 5 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.