Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,980.00 | 13,170.00 | 12,300.00 | 12,660.00 | 12,404.50 | 82,905 |
| 2025-10-24 | 12,030.00 | 12,880.00 | 12,030.00 | 12,720.00 | 12,463.29 | 208,341 |
| 2025-10-23 | 12,340.00 | 12,340.00 | 12,000.00 | 12,010.00 | 11,767.62 | 29,656 |
| 2025-10-22 | 12,250.00 | 12,370.00 | 12,080.00 | 12,350.00 | 12,100.76 | 57,556 |
| 2025-10-21 | 12,250.00 | 12,750.00 | 12,150.00 | 12,160.00 | 11,914.59 | 73,684 |
| 2025-10-20 | 12,400.00 | 12,480.00 | 12,030.00 | 12,250.00 | 12,002.78 | 67,817 |
| 2025-10-17 | 12,340.00 | 12,850.00 | 12,140.00 | 12,540.00 | 12,286.92 | 190,533 |
| 2025-10-16 | 11,960.00 | 12,450.00 | 11,930.00 | 12,390.00 | 12,139.95 | 115,636 |
| 2025-10-15 | 11,810.00 | 11,910.00 | 11,650.00 | 11,910.00 | 11,669.64 | 34,691 |
| 2025-10-14 | 11,570.00 | 11,810.00 | 11,490.00 | 11,730.00 | 11,493.27 | 55,363 |
| 2025-10-13 | 11,420.00 | 11,620.00 | 11,150.00 | 11,490.00 | 11,258.11 | 28,396 |
| 2025-10-10 | 11,350.00 | 11,510.00 | 11,030.00 | 11,510.00 | 11,277.71 | 61,686 |
| 2025-10-02 | 11,200.00 | 11,350.00 | 11,200.00 | 11,300.00 | 11,071.95 | 30,319 |
| 2025-10-01 | 11,130.00 | 11,210.00 | 11,110.00 | 11,190.00 | 10,964.17 | 10,843 |
| 2025-09-30 | 11,340.00 | 11,450.00 | 11,120.00 | 11,140.00 | 10,915.18 | 44,391 |
| 2025-09-29 | 11,510.00 | 11,640.00 | 11,360.00 | 11,370.00 | 11,140.53 | 26,294 |
| 2025-09-26 | 11,970.00 | 11,970.00 | 11,440.00 | 11,440.00 | 11,209.12 | 76,062 |
| 2025-09-25 | 12,000.00 | 12,120.00 | 11,920.00 | 11,970.00 | 11,728.43 | 21,934 |
| 2025-09-24 | 12,320.00 | 12,320.00 | 11,820.00 | 12,020.00 | 11,777.42 | 110,333 |
| 2025-09-23 | 12,300.00 | 12,330.00 | 12,160.00 | 12,270.00 | 12,022.37 | 23,513 |
| 2025-09-22 | 12,430.00 | 12,470.00 | 12,240.00 | 12,260.00 | 12,012.57 | 28,250 |
| 2025-09-19 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 12,277.12 | 0 |
| 2025-09-18 | 12,550.00 | 12,590.00 | 12,420.00 | 12,530.00 | 12,277.12 | 15,841 |
| 2025-09-17 | 12,530.00 | 12,650.00 | 12,440.00 | 12,450.00 | 12,198.74 | 26,221 |
| 2025-09-16 | 12,680.00 | 12,690.00 | 12,470.00 | 12,530.00 | 12,277.12 | 26,908 |
| 2025-09-15 | 12,530.00 | 12,740.00 | 12,530.00 | 12,640.00 | 12,384.90 | 19,953 |
| 2025-09-12 | 12,530.00 | 12,670.00 | 12,490.00 | 12,560.00 | 12,306.52 | 41,487 |
| 2025-09-11 | 12,490.00 | 12,590.00 | 12,420.00 | 12,420.00 | 12,169.34 | 17,992 |
| 2025-09-10 | 12,500.00 | 12,500.00 | 12,300.00 | 12,480.00 | 12,228.13 | 16,819 |
| 2025-09-09 | 12,390.00 | 12,550.00 | 12,390.00 | 12,440.00 | 12,188.94 | 14,631 |
| 2025-09-08 | 12,370.00 | 12,560.00 | 12,370.00 | 12,470.00 | 12,218.34 | 20,396 |
| 2025-09-05 | 12,560.00 | 12,660.00 | 12,410.00 | 12,420.00 | 12,169.34 | 21,056 |
| 2025-09-04 | 12,950.00 | 12,950.00 | 12,370.00 | 12,560.00 | 12,306.52 | 74,047 |
| 2025-09-03 | 12,920.00 | 13,200.00 | 12,030.00 | 12,180.00 | 11,934.19 | 153,773 |
| 2025-09-02 | 12,140.00 | 12,570.00 | 12,140.00 | 12,430.00 | 12,179.14 | 21,916 |
| 2025-09-01 | 12,600.00 | 12,600.00 | 12,110.00 | 12,170.00 | 11,924.39 | 28,899 |
| 2025-08-29 | 12,210.00 | 12,680.00 | 12,210.00 | 12,530.00 | 12,277.12 | 26,346 |
| 2025-08-28 | 12,300.00 | 12,330.00 | 12,150.00 | 12,260.00 | 12,012.57 | 19,058 |
| 2025-08-27 | 12,230.00 | 12,380.00 | 12,080.00 | 12,170.00 | 11,924.39 | 35,646 |
| 2025-08-26 | 12,330.00 | 12,380.00 | 12,200.00 | 12,210.00 | 11,963.58 | 18,622 |
| 2025-08-25 | 12,160.00 | 12,330.00 | 12,160.00 | 12,300.00 | 12,051.77 | 19,668 |
| 2025-08-22 | 11,980.00 | 12,200.00 | 11,980.00 | 11,980.00 | 11,738.22 | 39,155 |
| 2025-08-21 | 12,290.00 | 12,400.00 | 11,930.00 | 11,980.00 | 11,738.22 | 70,343 |
| 2025-08-20 | 12,650.00 | 12,740.00 | 12,100.00 | 12,200.00 | 11,953.78 | 88,175 |
| 2025-08-19 | 13,000.00 | 13,130.00 | 12,780.00 | 12,800.00 | 12,541.68 | 35,556 |
| 2025-08-18 | 13,500.00 | 13,500.00 | 12,990.00 | 13,000.00 | 12,737.64 | 40,419 |
| 2025-08-14 | 13,430.00 | 13,560.00 | 13,150.00 | 13,370.00 | 13,100.17 | 41,523 |
| 2025-08-13 | 13,750.00 | 13,830.00 | 13,500.00 | 13,520.00 | 13,247.14 | 51,539 |
| 2025-08-12 | 13,800.00 | 14,040.00 | 13,600.00 | 13,600.00 | 13,325.53 | 66,730 |
| 2025-08-11 | 13,460.00 | 13,960.00 | 13,420.00 | 13,950.00 | 13,668.47 | 110,282 |
| 2025-08-08 | 13,510.00 | 13,580.00 | 13,470.00 | 13,530.00 | 13,256.94 | 36,560 |
| 2025-08-07 | 13,700.00 | 13,900.00 | 13,400.00 | 13,590.00 | 13,315.73 | 52,568 |
| 2025-08-06 | 13,460.00 | 13,880.00 | 13,390.00 | 13,540.00 | 13,266.74 | 71,433 |
| 2025-08-05 | 13,050.00 | 13,760.00 | 13,050.00 | 13,520.00 | 13,247.14 | 151,986 |
| 2025-08-04 | 13,020.00 | 13,100.00 | 12,740.00 | 12,950.00 | 12,688.65 | 76,819 |
| 2025-08-01 | 13,930.00 | 13,930.00 | 13,100.00 | 13,150.00 | 12,884.61 | 198,962 |
| 2025-07-31 | 15,020.00 | 15,030.00 | 13,860.00 | 14,010.00 | 13,727.26 | 378,460 |
| 2025-07-30 | 13,450.00 | 15,350.00 | 13,400.00 | 14,930.00 | 14,530.71 | 1,059,533 |
| 2025-07-29 | 13,610.00 | 13,650.00 | 13,250.00 | 13,450.00 | 13,090.29 | 63,829 |
| 2025-07-28 | 13,480.00 | 14,330.00 | 13,460.00 | 13,610.00 | 13,246.01 | 274,555 |
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.