Sungwoo Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,570.00 | 4,580.00 | 4,185.00 | 4,450.00 | 4,351.98 | 110,799 |
| 2024-10-25 | 4,780.00 | 4,845.00 | 4,535.00 | 4,565.00 | 4,464.45 | 104,668 |
| 2024-10-24 | 4,785.00 | 4,990.00 | 4,740.00 | 4,755.00 | 4,650.26 | 72,369 |
| 2024-10-23 | 4,705.00 | 4,880.00 | 4,560.00 | 4,805.00 | 4,699.16 | 125,139 |
| 2024-10-22 | 4,680.00 | 4,780.00 | 4,455.00 | 4,710.00 | 4,606.26 | 101,664 |
| 2024-10-21 | 4,700.00 | 4,720.00 | 4,435.00 | 4,680.00 | 4,576.92 | 85,716 |
| 2024-10-18 | 4,825.00 | 4,825.00 | 4,615.00 | 4,720.00 | 4,616.04 | 82,312 |
| 2024-10-17 | 4,750.00 | 4,785.00 | 4,615.00 | 4,750.00 | 4,645.37 | 90,589 |
| 2024-10-16 | 4,750.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,586.70 | 51,623 |
| 2024-10-15 | 4,710.00 | 4,790.00 | 4,615.00 | 4,765.00 | 4,660.04 | 68,079 |
| 2024-10-14 | 4,825.00 | 4,825.00 | 4,600.00 | 4,755.00 | 4,650.26 | 86,481 |
| 2024-10-11 | 4,835.00 | 4,855.00 | 4,680.00 | 4,745.00 | 4,640.48 | 118,738 |
| 2024-10-10 | 4,935.00 | 4,975.00 | 4,515.00 | 4,700.00 | 4,596.48 | 186,361 |
| 2024-10-08 | 5,070.00 | 5,070.00 | 4,885.00 | 4,925.00 | 4,816.52 | 190,567 |
| 2024-10-07 | 4,890.00 | 5,080.00 | 4,765.00 | 5,060.00 | 4,948.55 | 302,444 |
| 2024-10-04 | 4,595.00 | 4,950.00 | 4,595.00 | 4,910.00 | 4,801.85 | 391,503 |
| 2024-10-02 | 4,655.00 | 4,730.00 | 4,580.00 | 4,620.00 | 4,518.24 | 153,813 |
| 2024-09-30 | 4,420.00 | 4,730.00 | 4,420.00 | 4,700.00 | 4,596.48 | 303,962 |
| 2024-09-27 | 4,550.00 | 4,595.00 | 4,220.00 | 4,470.00 | 4,371.54 | 336,220 |
| 2024-09-26 | 4,565.00 | 4,650.00 | 4,445.00 | 4,545.00 | 4,444.89 | 194,277 |
| 2024-09-25 | 4,345.00 | 4,610.00 | 4,310.00 | 4,545.00 | 4,444.89 | 424,210 |
| 2024-09-24 | 4,025.00 | 4,500.00 | 3,940.00 | 4,360.00 | 4,263.96 | 537,654 |
| 2024-09-23 | 3,830.00 | 4,050.00 | 3,830.00 | 4,025.00 | 3,936.34 | 134,088 |
| 2024-09-20 | 3,870.00 | 3,990.00 | 3,815.00 | 3,900.00 | 3,814.10 | 131,812 |
| 2024-09-19 | 3,905.00 | 4,000.00 | 3,790.00 | 3,870.00 | 3,784.76 | 132,569 |
| 2024-09-13 | 3,725.00 | 3,920.00 | 3,640.00 | 3,910.00 | 3,823.88 | 104,929 |
| 2024-09-12 | 3,605.00 | 3,830.00 | 3,605.00 | 3,715.00 | 3,633.17 | 103,085 |
| 2024-09-11 | 3,700.00 | 3,700.00 | 3,570.00 | 3,620.00 | 3,540.26 | 23,656 |
| 2024-09-10 | 3,720.00 | 3,750.00 | 3,580.00 | 3,620.00 | 3,540.26 | 57,566 |
| 2024-09-09 | 3,445.00 | 3,640.00 | 3,360.00 | 3,600.00 | 3,520.70 | 129,226 |
| 2024-09-06 | 3,445.00 | 3,555.00 | 3,295.00 | 3,455.00 | 3,378.90 | 141,260 |
| 2024-09-05 | 3,605.00 | 3,725.00 | 3,425.00 | 3,445.00 | 3,369.12 | 89,902 |
| 2024-09-04 | 3,620.00 | 3,690.00 | 3,520.00 | 3,605.00 | 3,525.59 | 104,095 |
| 2024-09-03 | 3,990.00 | 3,990.00 | 3,680.00 | 3,785.00 | 3,701.63 | 133,415 |
| 2024-09-02 | 4,050.00 | 4,070.00 | 3,910.00 | 3,935.00 | 3,848.33 | 47,935 |
| 2024-08-30 | 3,900.00 | 4,045.00 | 3,855.00 | 4,035.00 | 3,946.12 | 243,066 |
| 2024-08-29 | 3,850.00 | 3,915.00 | 3,795.00 | 3,850.00 | 3,765.20 | 57,827 |
| 2024-08-28 | 3,835.00 | 3,885.00 | 3,820.00 | 3,885.00 | 3,799.43 | 67,054 |
| 2024-08-27 | 3,835.00 | 3,905.00 | 3,770.00 | 3,890.00 | 3,804.32 | 124,925 |
| 2024-08-26 | 3,840.00 | 3,875.00 | 3,660.00 | 3,780.00 | 3,696.74 | 187,540 |
| 2024-08-23 | 3,795.00 | 3,795.00 | 3,565.00 | 3,710.00 | 3,628.28 | 107,085 |
| 2024-08-22 | 3,900.00 | 3,980.00 | 3,720.00 | 3,795.00 | 3,711.41 | 128,970 |
| 2024-08-21 | 3,850.00 | 3,960.00 | 3,805.00 | 3,900.00 | 3,814.10 | 120,477 |
| 2024-08-20 | 3,735.00 | 3,930.00 | 3,675.00 | 3,905.00 | 3,818.99 | 233,843 |
| 2024-08-19 | 3,655.00 | 3,750.00 | 3,590.00 | 3,750.00 | 3,667.40 | 190,518 |
| 2024-08-16 | 3,680.00 | 3,680.00 | 3,570.00 | 3,610.00 | 3,530.48 | 74,510 |
| 2024-08-14 | 3,700.00 | 3,740.00 | 3,590.00 | 3,660.00 | 3,579.38 | 99,882 |
| 2024-08-13 | 3,785.00 | 3,790.00 | 3,575.00 | 3,660.00 | 3,579.38 | 131,757 |
| 2024-08-12 | 3,635.00 | 3,810.00 | 3,560.00 | 3,785.00 | 3,701.63 | 274,767 |
| 2024-08-09 | 3,535.00 | 3,615.00 | 3,400.00 | 3,615.00 | 3,535.37 | 247,732 |
| 2024-08-08 | 3,075.00 | 3,565.00 | 3,075.00 | 3,565.00 | 3,486.48 | 352,823 |
| 2024-08-07 | 2,875.00 | 3,095.00 | 2,845.00 | 3,090.00 | 3,021.94 | 92,834 |
| 2024-08-06 | 2,925.00 | 3,145.00 | 2,900.00 | 2,900.00 | 2,836.12 | 94,580 |
| 2024-08-05 | 3,195.00 | 3,245.00 | 2,645.00 | 2,900.00 | 2,836.12 | 404,666 |
| 2024-08-02 | 3,320.00 | 3,320.00 | 3,165.00 | 3,235.00 | 3,163.74 | 160,720 |
| 2024-08-01 | 3,330.00 | 3,420.00 | 3,330.00 | 3,355.00 | 3,281.10 | 14,277 |
| 2024-07-31 | 3,300.00 | 3,380.00 | 3,275.00 | 3,355.00 | 3,281.10 | 48,756 |
| 2024-07-30 | 3,370.00 | 3,370.00 | 3,300.00 | 3,305.00 | 3,232.20 | 49,654 |
| 2024-07-29 | 3,465.00 | 3,480.00 | 3,375.00 | 3,390.00 | 3,315.33 | 45,886 |
| 2024-07-26 | 3,365.00 | 3,500.00 | 3,310.00 | 3,435.00 | 3,359.34 | 165,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.