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
2025-07-242,770.002,835.002,740.002,775.002,713.8837,224
2025-07-232,765.002,800.002,735.002,785.002,723.6627,494
2025-07-222,780.002,855.002,750.002,790.002,728.5532,462
2025-07-212,800.002,820.002,770.002,795.002,733.4428,957
2025-07-182,810.002,830.002,760.002,800.002,738.3344,284
2025-07-172,845.002,865.002,770.002,810.002,748.1155,037
2025-07-162,890.002,900.002,830.002,860.002,797.0054,824
2025-07-152,885.002,925.002,830.002,890.002,826.34155,776
2025-07-142,735.003,365.002,735.002,880.002,816.561,534,080
2025-07-112,840.002,870.002,705.002,735.002,674.76244,545
2025-07-102,905.002,965.002,845.002,855.002,792.1140,441
2025-07-092,925.002,945.002,890.002,930.002,865.4620,918
2025-07-082,910.002,995.002,885.002,920.002,855.6839,924
2025-07-073,110.003,145.002,935.002,950.002,885.02126,407
2025-07-043,180.003,215.003,145.003,150.003,080.6223,087
2025-07-033,200.003,205.003,150.003,205.003,134.4120,792
2025-07-023,135.003,170.003,065.003,170.003,100.1828,581
2025-07-013,125.003,175.003,100.003,150.003,080.6214,375
2025-06-303,145.003,165.003,060.003,120.003,051.2826,514
2025-06-273,165.003,185.003,095.003,120.003,051.2827,044
2025-06-263,225.003,225.003,065.003,165.003,095.2950,971
2025-06-253,135.003,220.003,130.003,200.003,129.52121,668
2025-06-243,100.003,185.003,075.003,135.003,065.9549,415
2025-06-233,170.003,170.003,055.003,095.003,026.8354,201
2025-06-203,200.003,200.003,140.003,175.003,105.0727,514
2025-06-193,105.003,205.003,075.003,200.003,129.5250,458
2025-06-183,105.003,135.003,035.003,105.003,036.6166,345
2025-06-173,195.003,225.003,060.003,105.003,036.6174,502
2025-06-163,180.003,200.003,120.003,190.003,119.7432,199
2025-06-133,340.003,340.003,155.003,180.003,109.9684,353
2025-06-123,325.003,375.003,265.003,320.003,246.8740,719
2025-06-113,365.003,375.003,250.003,350.003,276.2177,194
2025-06-103,420.003,475.003,335.003,375.003,300.6628,615
2025-06-093,400.003,460.003,390.003,420.003,344.6738,694
2025-06-053,405.003,480.003,375.003,400.003,325.1134,108
2025-06-043,350.003,495.003,280.003,435.003,359.3442,954
2025-06-023,415.003,465.003,330.003,340.003,266.4359,781
2025-05-303,360.003,440.003,315.003,360.003,285.9945,891
2025-05-293,520.003,520.003,350.003,355.003,281.1078,462
2025-05-283,595.003,595.003,430.003,495.003,418.0253,739
2025-05-273,610.003,650.003,540.003,565.003,486.4834,403
2025-05-263,630.003,645.003,510.003,555.003,476.7061,471
2025-05-233,620.003,665.003,560.003,630.003,550.0443,185
2025-05-223,650.003,650.003,545.003,630.003,550.0439,714
2025-05-213,585.003,740.003,565.003,650.003,569.6065,215
2025-05-203,400.003,900.003,400.003,585.003,506.04374,315
2025-05-193,450.003,450.003,320.003,380.003,305.5598,999
2025-05-163,400.003,460.003,305.003,410.003,334.89162,160
2025-05-153,240.003,415.003,150.003,295.003,222.4298,990
2025-05-143,080.003,250.003,080.003,240.003,168.63142,371
2025-05-133,005.003,080.002,950.003,070.003,002.38138,255
2025-05-122,975.002,980.002,900.002,980.002,914.36139,801
2025-05-092,900.002,905.002,860.002,870.002,806.7873,010
2025-05-082,775.002,895.002,775.002,840.002,777.4455,295
2025-05-072,805.002,960.002,760.002,810.002,748.11100,130
2025-05-022,800.002,930.002,755.002,800.002,738.33145,834
2025-04-302,860.002,895.002,740.002,745.002,684.54133,641
2025-04-293,070.003,080.002,840.002,855.002,792.11398,199
2025-04-282,755.003,440.002,730.003,180.003,109.963,119,172
2025-04-252,680.002,830.002,670.002,755.002,694.3217,966
← NewerPage 6 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.