Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,510.00 | 7,710.00 | 7,310.00 | 7,700.00 | 7,700.00 | 30,048 |
| 2026-07-20 | 8,340.00 | 8,340.00 | 7,620.00 | 7,640.00 | 7,640.00 | 21,171 |
| 2026-07-16 | 8,330.00 | 8,330.00 | 8,060.00 | 8,190.00 | 8,190.00 | 4,339 |
| 2026-07-15 | 8,100.00 | 8,410.00 | 8,100.00 | 8,240.00 | 8,240.00 | 12,534 |
| 2026-07-14 | 8,230.00 | 8,320.00 | 7,930.00 | 8,100.00 | 8,100.00 | 15,393 |
| 2026-07-13 | 8,740.00 | 8,790.00 | 8,240.00 | 8,500.00 | 8,500.00 | 21,552 |
| 2026-07-10 | 8,010.00 | 8,800.00 | 8,010.00 | 8,740.00 | 8,740.00 | 12,749 |
| 2026-07-09 | 7,810.00 | 8,350.00 | 7,810.00 | 8,010.00 | 8,010.00 | 17,340 |
| 2026-07-08 | 8,120.00 | 8,600.00 | 7,800.00 | 7,870.00 | 7,870.00 | 18,856 |
| 2026-07-07 | 8,270.00 | 8,450.00 | 8,010.00 | 8,330.00 | 8,330.00 | 14,069 |
| 2026-07-06 | 8,420.00 | 8,650.00 | 8,320.00 | 8,340.00 | 8,340.00 | 7,935 |
| 2026-07-03 | 8,740.00 | 8,740.00 | 8,150.00 | 8,560.00 | 8,560.00 | 17,919 |
| 2026-07-02 | 9,180.00 | 9,180.00 | 8,540.00 | 8,580.00 | 8,580.00 | 22,779 |
| 2026-07-01 | 8,640.00 | 9,290.00 | 8,520.00 | 9,250.00 | 9,250.00 | 38,874 |
| 2026-06-30 | 8,900.00 | 8,900.00 | 8,680.00 | 8,680.00 | 8,680.00 | 12,572 |
| 2026-06-29 | 8,220.00 | 8,950.00 | 8,050.00 | 8,900.00 | 8,900.00 | 27,351 |
| 2026-06-26 | 8,150.00 | 8,400.00 | 7,620.00 | 8,400.00 | 8,400.00 | 62,135 |
| 2026-06-25 | 8,650.00 | 9,230.00 | 8,150.00 | 8,150.00 | 8,150.00 | 40,886 |
| 2026-06-24 | 8,920.00 | 9,030.00 | 8,550.00 | 8,690.00 | 8,690.00 | 33,797 |
| 2026-06-23 | 9,420.00 | 9,420.00 | 8,730.00 | 8,900.00 | 8,900.00 | 61,897 |
| 2026-06-22 | 9,550.00 | 9,860.00 | 9,110.00 | 9,410.00 | 9,410.00 | 34,087 |
| 2026-06-19 | 10,240.00 | 10,530.00 | 9,540.00 | 9,610.00 | 9,610.00 | 46,503 |
| 2026-06-18 | 11,000.00 | 11,040.00 | 10,200.00 | 10,240.00 | 10,240.00 | 40,301 |
| 2026-06-17 | 11,400.00 | 11,570.00 | 10,980.00 | 11,040.00 | 11,040.00 | 28,291 |
| 2026-06-16 | 11,400.00 | 11,600.00 | 11,170.00 | 11,400.00 | 11,400.00 | 12,145 |
| 2026-06-15 | 11,920.00 | 11,920.00 | 11,240.00 | 11,340.00 | 11,340.00 | 39,214 |
| 2026-06-12 | 11,190.00 | 11,600.00 | 11,100.00 | 11,230.00 | 11,230.00 | 31,057 |
| 2026-06-11 | 10,470.00 | 11,220.00 | 10,370.00 | 11,140.00 | 11,140.00 | 23,903 |
| 2026-06-10 | 10,990.00 | 11,220.00 | 10,200.00 | 10,700.00 | 10,700.00 | 34,486 |
| 2026-06-09 | 10,350.00 | 11,420.00 | 10,200.00 | 11,010.00 | 11,010.00 | 70,300 |
| 2026-06-08 | 10,520.00 | 11,100.00 | 10,180.00 | 10,440.00 | 10,440.00 | 60,396 |
| 2026-06-05 | 10,880.00 | 11,060.00 | 10,460.00 | 10,680.00 | 10,680.00 | 55,574 |
| 2026-06-04 | 10,720.00 | 11,400.00 | 10,720.00 | 11,190.00 | 11,190.00 | 37,482 |
| 2026-06-02 | 11,530.00 | 11,540.00 | 10,850.00 | 11,110.00 | 11,110.00 | 74,349 |
| 2026-06-01 | 11,990.00 | 11,990.00 | 10,800.00 | 11,530.00 | 11,530.00 | 138,068 |
| 2026-05-29 | 13,150.00 | 13,170.00 | 11,820.00 | 12,000.00 | 12,000.00 | 154,721 |
| 2026-05-28 | 13,400.00 | 13,780.00 | 12,320.00 | 12,900.00 | 12,900.00 | 163,191 |
| 2026-05-27 | 13,890.00 | 14,040.00 | 13,000.00 | 13,090.00 | 13,090.00 | 126,857 |
| 2026-05-26 | 14,590.00 | 14,720.00 | 13,800.00 | 13,890.00 | 13,890.00 | 192,712 |
| 2026-05-22 | 13,920.00 | 14,630.00 | 13,750.00 | 14,380.00 | 14,380.00 | 281,212 |
| 2026-05-21 | 13,700.00 | 14,180.00 | 13,600.00 | 13,910.00 | 13,910.00 | 191,065 |
| 2026-05-20 | 13,180.00 | 14,210.00 | 12,700.00 | 13,320.00 | 13,320.00 | 285,329 |
| 2026-05-19 | 13,900.00 | 13,900.00 | 12,930.00 | 13,170.00 | 13,170.00 | 112,820 |
| 2026-05-18 | 13,250.00 | 13,950.00 | 12,950.00 | 13,660.00 | 13,660.00 | 232,673 |
| 2026-05-15 | 13,210.00 | 13,940.00 | 12,670.00 | 12,820.00 | 12,820.00 | 128,307 |
| 2026-05-14 | 13,450.00 | 13,710.00 | 12,700.00 | 13,200.00 | 13,200.00 | 79,492 |
| 2026-05-13 | 12,860.00 | 13,620.00 | 12,650.00 | 13,270.00 | 13,270.00 | 80,286 |
| 2026-05-12 | 13,500.00 | 13,720.00 | 12,800.00 | 13,080.00 | 13,080.00 | 143,351 |
| 2026-05-11 | 13,930.00 | 14,050.00 | 13,030.00 | 13,530.00 | 13,530.00 | 118,544 |
| 2026-05-08 | 13,850.00 | 14,090.00 | 13,600.00 | 13,740.00 | 13,740.00 | 78,668 |
| 2026-05-07 | 14,250.00 | 14,470.00 | 13,740.00 | 13,860.00 | 13,860.00 | 124,587 |
| 2026-05-06 | 14,130.00 | 14,470.00 | 13,800.00 | 14,280.00 | 14,280.00 | 197,485 |
| 2026-05-04 | 14,090.00 | 14,490.00 | 13,990.00 | 14,120.00 | 14,120.00 | 203,548 |
| 2026-04-30 | 13,890.00 | 14,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 431,833 |
| 2026-04-29 | 13,830.00 | 13,920.00 | 13,600.00 | 13,800.00 | 13,800.00 | 77,088 |
| 2026-04-28 | 13,950.00 | 14,090.00 | 13,600.00 | 13,790.00 | 13,790.00 | 120,888 |
| 2026-04-27 | 13,800.00 | 14,050.00 | 13,620.00 | 13,920.00 | 13,920.00 | 159,058 |
| 2026-04-24 | 13,520.00 | 13,860.00 | 13,430.00 | 13,680.00 | 13,680.00 | 77,167 |
| 2026-04-23 | 14,030.00 | 14,030.00 | 13,310.00 | 13,510.00 | 13,510.00 | 143,152 |
| 2026-04-22 | 14,100.00 | 14,500.00 | 13,450.00 | 14,000.00 | 14,000.00 | 392,566 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2025-07-31 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.