Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 13,500.00 | 14,090.00 | 13,500.00 | 14,000.00 | 14,000.00 | 334,106 |
| 2026-04-20 | 13,320.00 | 13,550.00 | 13,270.00 | 13,410.00 | 13,410.00 | 118,512 |
| 2026-04-17 | 13,550.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | 118,478 |
| 2026-04-16 | 13,600.00 | 13,610.00 | 13,400.00 | 13,450.00 | 13,450.00 | 90,286 |
| 2026-04-15 | 13,280.00 | 13,600.00 | 13,130.00 | 13,410.00 | 13,410.00 | 180,164 |
| 2026-04-14 | 12,800.00 | 13,410.00 | 12,730.00 | 13,240.00 | 13,240.00 | 179,839 |
| 2026-04-13 | 12,700.00 | 12,760.00 | 12,550.00 | 12,750.00 | 12,750.00 | 59,805 |
| 2026-04-10 | 12,620.00 | 12,920.00 | 12,520.00 | 12,670.00 | 12,670.00 | 81,586 |
| 2026-04-09 | 12,750.00 | 12,790.00 | 12,570.00 | 12,580.00 | 12,580.00 | 68,965 |
| 2026-04-08 | 12,590.00 | 12,710.00 | 12,400.00 | 12,630.00 | 12,630.00 | 53,500 |
| 2026-04-07 | 12,700.00 | 12,780.00 | 12,080.00 | 12,290.00 | 12,290.00 | 67,878 |
| 2026-04-06 | 12,400.00 | 12,990.00 | 12,370.00 | 12,530.00 | 12,530.00 | 108,925 |
| 2026-04-03 | 12,300.00 | 12,550.00 | 12,060.00 | 12,370.00 | 12,370.00 | 53,863 |
| 2026-04-02 | 12,810.00 | 12,920.00 | 11,910.00 | 12,010.00 | 12,010.00 | 113,781 |
| 2026-04-01 | 12,770.00 | 12,780.00 | 12,540.00 | 12,650.00 | 12,650.00 | 62,348 |
| 2026-03-31 | 12,780.00 | 12,830.00 | 12,210.00 | 12,270.00 | 12,270.00 | 133,043 |
| 2026-03-30 | 12,030.00 | 12,590.00 | 12,030.00 | 12,410.00 | 12,410.00 | 54,772 |
| 2026-03-27 | 12,330.00 | 12,850.00 | 11,330.00 | 12,630.00 | 12,630.00 | 103,099 |
| 2026-03-26 | 12,730.00 | 12,760.00 | 12,210.00 | 12,330.00 | 12,330.00 | 57,556 |
| 2026-03-25 | 12,830.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | 115,135 |
| 2026-03-24 | 12,650.00 | 12,890.00 | 12,360.00 | 12,690.00 | 12,690.00 | 68,880 |
| 2026-03-23 | 12,700.00 | 12,730.00 | 12,250.00 | 12,280.00 | 12,280.00 | 78,825 |
| 2026-03-20 | 12,620.00 | 12,820.00 | 12,510.00 | 12,820.00 | 12,820.00 | 53,798 |
| 2026-03-19 | 12,500.00 | 12,770.00 | 12,350.00 | 12,590.00 | 12,590.00 | 75,679 |
| 2026-03-18 | 12,860.00 | 12,910.00 | 12,470.00 | 12,680.00 | 12,680.00 | 112,263 |
| 2026-03-17 | 12,350.00 | 12,600.00 | 12,100.00 | 12,450.00 | 12,450.00 | 74,468 |
| 2026-03-16 | 12,270.00 | 12,330.00 | 12,050.00 | 12,250.00 | 12,250.00 | 47,611 |
| 2026-03-13 | 12,410.00 | 12,490.00 | 12,210.00 | 12,240.00 | 12,240.00 | 56,447 |
| 2026-03-12 | 12,570.00 | 12,850.00 | 12,400.00 | 12,620.00 | 12,620.00 | 63,682 |
| 2026-03-11 | 12,390.00 | 12,920.00 | 12,310.00 | 12,570.00 | 12,570.00 | 140,102 |
| 2026-03-10 | 12,280.00 | 12,500.00 | 11,900.00 | 12,390.00 | 12,390.00 | 122,516 |
| 2026-03-09 | 11,900.00 | 12,000.00 | 11,300.00 | 11,630.00 | 11,630.00 | 106,981 |
| 2026-03-06 | 12,140.00 | 12,900.00 | 11,720.00 | 12,500.00 | 12,500.00 | 231,701 |
| 2026-03-05 | 11,480.00 | 12,290.00 | 11,480.00 | 12,140.00 | 12,140.00 | 181,462 |
| 2026-03-04 | 11,890.00 | 11,890.00 | 10,300.00 | 11,000.00 | 11,000.00 | 223,935 |
| 2026-03-03 | 13,000.00 | 13,000.00 | 12,010.00 | 12,060.00 | 12,060.00 | 148,331 |
| 2026-02-27 | 13,350.00 | 13,480.00 | 12,960.00 | 13,180.00 | 13,180.00 | 146,906 |
| 2026-02-26 | 13,640.00 | 13,940.00 | 13,320.00 | 13,320.00 | 13,320.00 | 131,090 |
| 2026-02-25 | 13,740.00 | 13,850.00 | 13,630.00 | 13,640.00 | 13,640.00 | 139,318 |
| 2026-02-24 | 13,880.00 | 14,060.00 | 13,700.00 | 13,730.00 | 13,730.00 | 137,783 |
| 2026-02-23 | 14,330.00 | 14,330.00 | 13,860.00 | 13,890.00 | 13,890.00 | 257,988 |
| 2026-02-20 | 13,730.00 | 14,100.00 | 13,500.00 | 13,980.00 | 13,980.00 | 430,613 |
| 2026-02-19 | 13,470.00 | 13,720.00 | 13,050.00 | 13,460.00 | 13,460.00 | 290,160 |
| 2026-02-13 | 12,610.00 | 12,940.00 | 12,580.00 | 12,820.00 | 12,820.00 | 77,112 |
| 2026-02-12 | 13,200.00 | 13,430.00 | 12,800.00 | 12,840.00 | 12,840.00 | 109,207 |
| 2026-02-11 | 13,050.00 | 13,050.00 | 12,710.00 | 12,840.00 | 12,840.00 | 81,812 |
| 2026-02-10 | 13,400.00 | 13,550.00 | 12,860.00 | 13,110.00 | 13,110.00 | 128,006 |
| 2026-02-09 | 13,300.00 | 13,630.00 | 13,200.00 | 13,400.00 | 13,400.00 | 206,824 |
| 2026-02-06 | 12,740.00 | 13,280.00 | 12,100.00 | 12,800.00 | 12,800.00 | 177,752 |
| 2026-02-05 | 13,680.00 | 13,680.00 | 12,960.00 | 13,040.00 | 13,040.00 | 209,531 |
| 2026-02-04 | 13,950.00 | 14,220.00 | 13,600.00 | 13,730.00 | 13,730.00 | 282,095 |
| 2026-02-03 | 13,610.00 | 14,490.00 | 13,510.00 | 13,800.00 | 13,800.00 | 353,350 |
| 2026-02-02 | 13,860.00 | 14,230.00 | 13,110.00 | 13,200.00 | 13,200.00 | 491,737 |
| 2026-01-30 | 13,610.00 | 14,580.00 | 13,330.00 | 13,900.00 | 13,900.00 | 1,452,191 |
| 2026-01-29 | 12,990.00 | 15,440.00 | 12,710.00 | 13,540.00 | 13,540.00 | 6,580,471 |
| 2026-01-28 | 11,500.00 | 13,870.00 | 11,460.00 | 12,790.00 | 12,790.00 | 4,589,915 |
| 2026-01-27 | 11,100.00 | 11,250.00 | 10,860.00 | 11,100.00 | 11,100.00 | 94,244 |
| 2026-01-26 | 11,050.00 | 11,320.00 | 10,990.00 | 11,160.00 | 11,160.00 | 182,373 |
| 2026-01-23 | 11,240.00 | 11,240.00 | 10,610.00 | 10,980.00 | 10,980.00 | 201,568 |
| 2026-01-22 | 10,430.00 | 11,280.00 | 10,410.00 | 11,080.00 | 11,080.00 | 476,330 |
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.