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
2025-01-233,195.003,250.003,100.003,100.003,031.7211,870
2025-01-223,165.003,285.003,050.003,260.003,188.1964,648
2025-01-213,230.003,260.003,150.003,195.003,124.6311,270
2025-01-203,075.003,295.002,945.003,260.003,188.1994,425
2025-01-173,320.003,340.003,055.003,080.003,012.16125,640
2025-01-163,495.003,495.003,300.003,320.003,246.8715,803
2025-01-153,475.003,475.003,285.003,400.003,325.1125,668
2025-01-143,350.003,400.003,260.003,390.003,315.3323,726
2025-01-133,435.003,575.003,335.003,375.003,300.6636,001
2025-01-103,420.003,450.003,360.003,440.003,364.2325,304
2025-01-093,475.003,475.003,310.003,420.003,344.6723,068
2025-01-083,420.003,460.003,350.003,420.003,344.6725,955
2025-01-073,515.003,550.003,365.003,420.003,344.6733,047
2025-01-063,540.003,590.003,410.003,550.003,471.8143,023
2025-01-033,540.003,600.003,500.003,540.003,462.0332,135
2025-01-023,590.003,590.003,460.003,540.003,462.0319,460
2024-12-303,510.003,610.003,470.003,575.003,496.2619,560
2024-12-273,520.003,525.003,410.003,510.003,432.6926,711
2024-12-263,540.003,590.003,425.003,520.003,442.4749,209
2024-12-243,360.003,675.003,360.003,570.003,491.3759,216
2024-12-233,330.003,365.003,250.003,360.003,285.9952,959
2024-12-203,360.003,390.003,225.003,260.003,188.1948,877
2024-12-193,550.003,550.003,355.003,390.003,315.3335,637
2024-12-183,620.003,620.003,470.003,555.003,476.7044,143
2024-12-173,740.003,740.003,545.003,620.003,540.2668,561
2024-12-163,420.003,670.003,380.003,615.003,535.37167,358
2024-12-133,470.003,510.003,395.003,450.003,374.01186,668
2024-12-123,390.003,520.003,385.003,475.003,398.4670,815
2024-12-113,370.003,450.003,340.003,430.003,354.4558,040
2024-12-103,435.003,480.003,305.003,410.003,334.8969,448
2024-12-093,165.003,335.003,075.003,210.003,139.30162,149
2024-12-063,180.003,280.003,080.003,165.003,095.29109,308
2024-12-053,450.003,450.003,225.003,290.003,217.5393,377
2024-12-043,510.003,640.003,375.003,400.003,325.11278,122
2024-12-033,590.003,695.003,460.003,670.003,589.1671,674
2024-12-023,680.003,775.003,575.003,590.003,510.9382,658
2024-11-293,800.003,800.003,680.003,715.003,633.1724,865
2024-11-283,805.003,820.003,640.003,750.003,667.40114,799
2024-11-274,015.004,015.003,710.003,770.003,686.96199,590
2024-11-264,180.004,255.003,960.003,965.003,877.67169,053
2024-11-254,325.004,325.004,120.004,255.004,161.2847,324
2024-11-224,410.004,480.004,260.004,305.004,210.1884,720
2024-11-214,300.004,325.004,140.004,300.004,205.2978,439
2024-11-204,485.004,625.004,105.004,300.004,205.29218,374
2024-11-194,340.004,570.004,305.004,495.004,395.99156,535
2024-11-184,340.004,450.004,110.004,340.004,244.4174,473
2024-11-154,310.004,535.004,065.004,345.004,249.3064,028
2024-11-144,325.004,495.004,215.004,310.004,215.0768,723
2024-11-134,560.004,560.004,250.004,330.004,234.6393,663
2024-11-124,585.004,645.004,460.004,565.004,464.4558,088
2024-11-114,510.004,695.004,415.004,675.004,572.0375,543
2024-11-084,445.004,550.004,315.004,520.004,420.4467,867
2024-11-074,490.004,545.004,385.004,445.004,347.0920,703
2024-11-064,630.004,630.004,350.004,490.004,391.1052,029
2024-11-054,530.004,640.004,480.004,490.004,391.1034,278
2024-11-044,490.004,650.004,410.004,540.004,440.0097,688
2024-11-014,425.004,550.004,390.004,490.004,391.1061,371
2024-10-314,440.004,495.004,350.004,450.004,351.98151,135
2024-10-304,460.004,595.004,365.004,440.004,342.2052,068
2024-10-294,450.004,535.004,310.004,450.004,351.9874,779
← NewerPage 8 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.