Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 081580.KQ stock page

Sungwoo Electronics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,680.002,830.002,670.002,755.002,694.3217,966
2025-04-242,755.002,755.002,670.002,700.002,640.5325,596
2025-04-232,755.002,815.002,735.002,755.002,694.3212,979
2025-04-222,795.002,795.002,735.002,755.002,694.3224,731
2025-04-212,800.002,825.002,790.002,795.002,733.4415,469
2025-04-182,805.002,815.002,750.002,800.002,738.3310,147
2025-04-172,780.002,825.002,765.002,800.002,738.3317,600
2025-04-162,810.002,835.002,690.002,790.002,728.5530,550
2025-04-152,745.002,805.002,745.002,805.002,743.2210,888
2025-04-142,715.002,785.002,650.002,765.002,704.1030,526
2025-04-112,680.002,710.002,665.002,705.002,645.4215,320
2025-04-102,630.002,705.002,610.002,700.002,640.5331,926
2025-04-092,595.002,630.002,530.002,605.002,547.6245,894
2025-04-082,470.002,615.002,470.002,585.002,528.0623,941
2025-04-072,555.002,555.002,440.002,485.002,430.2639,300
2025-04-042,420.002,590.002,410.002,560.002,503.6118,580
2025-04-032,510.002,540.002,435.002,530.002,474.2721,040
2025-04-022,625.002,630.002,530.002,530.002,474.2773,974
2025-04-012,430.002,620.002,415.002,600.002,542.7345,604
2025-03-312,430.002,455.002,385.002,420.002,366.7031,746
2025-03-282,380.002,455.002,355.002,435.002,381.3727,348
2025-03-272,325.002,445.002,295.002,390.002,337.3667,662
2025-03-262,290.002,360.002,290.002,325.002,273.7910,208
2025-03-252,295.002,370.002,285.002,320.002,268.9016,453
2025-03-242,265.002,295.002,235.002,295.002,244.4524,353
2025-03-212,350.002,400.002,270.002,280.002,229.7824,569
2025-03-202,360.002,395.002,295.002,350.002,298.2419,650
2025-03-192,305.002,345.002,265.002,305.002,254.2316,174
2025-03-182,400.002,400.002,250.002,305.002,254.2369,544
2025-03-172,350.002,390.002,335.002,370.002,317.8039,626
2025-03-142,305.002,340.002,295.002,325.002,273.7924,104
2025-03-132,390.002,390.002,295.002,325.002,273.7969,243
2025-03-122,595.002,595.002,260.002,345.002,293.35196,699
2025-03-112,520.002,715.002,445.002,550.002,493.83172,827
2025-03-102,645.002,730.002,645.002,730.002,669.875,764
2025-03-072,680.002,720.002,665.002,710.002,650.3113,196
2025-03-062,695.002,720.002,655.002,700.002,640.5312,807
2025-03-052,695.002,755.002,675.002,700.002,640.5315,485
2025-03-042,700.002,755.002,650.002,700.002,640.5322,202
2025-02-282,830.002,830.002,605.002,705.002,645.4267,435
2025-02-272,905.002,930.002,865.002,865.002,801.8926,238
2025-02-262,990.002,990.002,890.002,950.002,885.0222,728
2025-02-253,010.003,010.002,890.002,990.002,924.1424,985
2025-02-242,960.003,015.002,960.003,010.002,943.7036,177
2025-02-212,950.003,020.002,950.003,005.002,938.8112,327
2025-02-202,980.003,015.002,930.003,010.002,943.7025,046
2025-02-192,825.002,995.002,800.002,980.002,914.3651,878
2025-02-182,820.002,830.002,740.002,825.002,762.7813,518
2025-02-172,885.002,885.002,770.002,825.002,762.7814,118
2025-02-142,700.002,940.002,685.002,825.002,762.7847,416
2025-02-132,695.002,740.002,680.002,700.002,640.5318,501
2025-02-122,795.002,800.002,675.002,690.002,630.7555,612
2025-02-112,995.002,995.002,675.002,760.002,699.21139,116
2025-02-102,945.002,945.002,825.002,875.002,811.6732,374
2025-02-072,920.002,965.002,895.002,945.002,880.1319,563
2025-02-062,980.003,080.002,895.002,940.002,875.2429,145
2025-02-053,040.003,040.002,955.002,980.002,914.3618,317
2025-02-042,900.003,035.002,900.002,985.002,919.2550,414
2025-02-032,940.003,090.002,825.002,900.002,836.12134,766
2025-01-313,260.003,300.003,105.003,105.003,036.6113,153
← NewerPage 7 of 21 · 1,228 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.