Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,490.00 | 10,520.00 | 10,250.00 | 10,410.00 | 10,410.00 | 217,178 |
| 2026-01-20 | 10,610.00 | 10,830.00 | 10,350.00 | 10,620.00 | 10,620.00 | 280,694 |
| 2026-01-19 | 10,650.00 | 10,760.00 | 10,260.00 | 10,650.00 | 10,650.00 | 223,847 |
| 2026-01-16 | 10,790.00 | 10,800.00 | 10,510.00 | 10,670.00 | 10,670.00 | 128,180 |
| 2026-01-15 | 10,970.00 | 11,080.00 | 10,650.00 | 10,800.00 | 10,800.00 | 229,890 |
| 2026-01-14 | 11,170.00 | 11,290.00 | 10,990.00 | 11,000.00 | 11,000.00 | 183,528 |
| 2026-01-13 | 11,350.00 | 11,390.00 | 11,030.00 | 11,160.00 | 11,160.00 | 204,329 |
| 2026-01-12 | 11,280.00 | 11,730.00 | 11,020.00 | 11,090.00 | 11,090.00 | 407,119 |
| 2026-01-09 | 11,930.00 | 11,930.00 | 11,100.00 | 11,280.00 | 11,280.00 | 387,358 |
| 2026-01-08 | 12,450.00 | 12,990.00 | 11,620.00 | 11,750.00 | 11,750.00 | 1,541,660 |
| 2026-01-07 | 13,680.00 | 14,670.00 | 11,950.00 | 12,370.00 | 12,370.00 | 6,599,783 |
| 2026-01-06 | 9,720.00 | 12,530.00 | 9,700.00 | 12,530.00 | 12,530.00 | 1,238,386 |
| 2026-01-05 | 9,660.00 | 9,720.00 | 9,520.00 | 9,640.00 | 9,640.00 | 38,931 |
| 2026-01-02 | 9,720.00 | 9,750.00 | 9,560.00 | 9,660.00 | 9,660.00 | 24,745 |
| 2025-12-30 | 9,900.00 | 9,920.00 | 9,500.00 | 9,610.00 | 9,610.00 | 30,411 |
| 2025-12-29 | 9,870.00 | 9,970.00 | 9,790.00 | 9,900.00 | 9,900.00 | 16,335 |
| 2025-12-26 | 9,940.00 | 10,060.00 | 9,900.00 | 9,910.00 | 9,710.00 | 20,208 |
| 2025-12-24 | 10,110.00 | 10,150.00 | 9,950.00 | 10,010.00 | 9,807.98 | 52,608 |
| 2025-12-23 | 10,200.00 | 10,220.00 | 9,990.00 | 10,100.00 | 9,896.17 | 22,245 |
| 2025-12-22 | 10,350.00 | 10,600.00 | 10,110.00 | 10,200.00 | 9,994.15 | 42,920 |
| 2025-12-19 | 9,990.00 | 10,310.00 | 9,870.00 | 10,300.00 | 10,092.13 | 22,724 |
| 2025-12-18 | 10,200.00 | 10,200.00 | 9,930.00 | 9,950.00 | 9,749.19 | 38,894 |
| 2025-12-17 | 10,320.00 | 10,390.00 | 10,220.00 | 10,300.00 | 10,092.13 | 16,636 |
| 2025-12-16 | 10,680.00 | 10,680.00 | 10,270.00 | 10,300.00 | 10,092.13 | 32,617 |
| 2025-12-15 | 10,700.00 | 10,700.00 | 10,240.00 | 10,570.00 | 10,356.68 | 21,609 |
| 2025-12-12 | 10,740.00 | 10,790.00 | 10,520.00 | 10,600.00 | 10,386.07 | 24,190 |
| 2025-12-11 | 10,700.00 | 10,750.00 | 10,580.00 | 10,730.00 | 10,513.45 | 11,589 |
| 2025-12-10 | 10,940.00 | 10,940.00 | 10,620.00 | 10,670.00 | 10,454.66 | 27,979 |
| 2025-12-09 | 10,940.00 | 11,040.00 | 10,780.00 | 10,910.00 | 10,689.82 | 16,858 |
| 2025-12-08 | 10,700.00 | 10,940.00 | 10,700.00 | 10,940.00 | 10,719.21 | 19,680 |
| 2025-12-05 | 10,630.00 | 10,840.00 | 10,630.00 | 10,700.00 | 10,484.06 | 15,161 |
| 2025-12-04 | 10,850.00 | 10,940.00 | 10,600.00 | 10,620.00 | 10,405.67 | 12,391 |
| 2025-12-03 | 10,710.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,552.64 | 7,186 |
| 2025-12-02 | 10,540.00 | 10,750.00 | 10,400.00 | 10,640.00 | 10,425.27 | 9,589 |
| 2025-12-01 | 10,640.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,386.07 | 16,184 |
| 2025-11-28 | 10,460.00 | 10,690.00 | 10,450.00 | 10,600.00 | 10,386.07 | 22,061 |
| 2025-11-27 | 10,440.00 | 10,490.00 | 10,300.00 | 10,450.00 | 10,239.10 | 14,147 |
| 2025-11-26 | 10,340.00 | 10,560.00 | 10,250.00 | 10,310.00 | 10,101.93 | 24,019 |
| 2025-11-25 | 10,190.00 | 10,330.00 | 10,150.00 | 10,260.00 | 10,052.94 | 17,622 |
| 2025-11-24 | 10,380.00 | 10,380.00 | 10,110.00 | 10,190.00 | 9,984.35 | 15,461 |
| 2025-11-21 | 10,480.00 | 10,490.00 | 10,250.00 | 10,270.00 | 10,062.73 | 18,656 |
| 2025-11-20 | 10,710.00 | 10,850.00 | 10,490.00 | 10,600.00 | 10,386.07 | 26,146 |
| 2025-11-19 | 10,230.00 | 10,840.00 | 10,200.00 | 10,540.00 | 10,327.29 | 62,610 |
| 2025-11-18 | 10,600.00 | 10,720.00 | 10,210.00 | 10,230.00 | 10,023.54 | 47,278 |
| 2025-11-17 | 11,110.00 | 11,110.00 | 10,710.00 | 10,710.00 | 10,493.85 | 27,397 |
| 2025-11-14 | 11,310.00 | 11,310.00 | 10,830.00 | 10,830.00 | 10,611.43 | 54,942 |
| 2025-11-13 | 11,400.00 | 11,600.00 | 11,280.00 | 11,360.00 | 11,130.74 | 32,054 |
| 2025-11-12 | 11,300.00 | 11,420.00 | 11,050.00 | 11,400.00 | 11,169.93 | 43,359 |
| 2025-11-11 | 11,220.00 | 11,600.00 | 11,010.00 | 11,100.00 | 10,875.98 | 27,022 |
| 2025-11-10 | 10,910.00 | 11,330.00 | 10,800.00 | 11,220.00 | 10,993.56 | 29,087 |
| 2025-11-07 | 11,250.00 | 11,370.00 | 10,730.00 | 10,750.00 | 10,533.05 | 88,957 |
| 2025-11-06 | 11,620.00 | 11,690.00 | 11,430.00 | 11,430.00 | 11,199.32 | 29,779 |
| 2025-11-05 | 11,650.00 | 11,710.00 | 11,230.00 | 11,410.00 | 11,179.73 | 53,985 |
| 2025-11-04 | 11,740.00 | 12,070.00 | 11,570.00 | 11,740.00 | 11,503.07 | 46,945 |
| 2025-11-03 | 11,830.00 | 11,960.00 | 11,630.00 | 11,710.00 | 11,473.67 | 29,453 |
| 2025-10-31 | 11,810.00 | 11,960.00 | 11,730.00 | 11,760.00 | 11,522.66 | 38,755 |
| 2025-10-30 | 12,540.00 | 12,660.00 | 11,910.00 | 11,910.00 | 11,669.64 | 78,215 |
| 2025-10-29 | 12,740.00 | 12,740.00 | 12,290.00 | 12,500.00 | 12,247.73 | 46,937 |
| 2025-10-28 | 12,770.00 | 12,820.00 | 12,430.00 | 12,740.00 | 12,482.89 | 72,008 |
| 2025-10-27 | 12,980.00 | 13,170.00 | 12,300.00 | 12,660.00 | 12,404.50 | 82,905 |
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.