Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,610.00 | 13,610.00 | 13,220.00 | 13,350.00 | 12,992.96 | 84,931 |
| 2025-07-24 | 13,400.00 | 13,910.00 | 13,350.00 | 13,680.00 | 13,314.14 | 155,741 |
| 2025-07-23 | 13,530.00 | 13,980.00 | 13,360.00 | 13,420.00 | 13,061.09 | 150,337 |
| 2025-07-22 | 13,610.00 | 14,020.00 | 13,360.00 | 13,400.00 | 13,041.63 | 175,567 |
| 2025-07-21 | 13,490.00 | 13,990.00 | 13,290.00 | 13,650.00 | 13,284.94 | 416,667 |
| 2025-07-18 | 12,580.00 | 15,000.00 | 12,560.00 | 13,800.00 | 13,430.93 | 2,267,953 |
| 2025-07-17 | 12,620.00 | 12,630.00 | 12,420.00 | 12,540.00 | 12,204.63 | 19,371 |
| 2025-07-16 | 12,800.00 | 12,800.00 | 12,480.00 | 12,540.00 | 12,204.63 | 21,987 |
| 2025-07-15 | 12,680.00 | 12,680.00 | 12,540.00 | 12,650.00 | 12,311.68 | 16,957 |
| 2025-07-14 | 12,650.00 | 12,760.00 | 12,520.00 | 12,650.00 | 12,311.68 | 24,304 |
| 2025-07-11 | 12,590.00 | 12,780.00 | 12,440.00 | 12,670.00 | 12,331.15 | 74,966 |
| 2025-07-10 | 12,770.00 | 12,770.00 | 12,450.00 | 12,570.00 | 12,233.82 | 31,859 |
| 2025-07-09 | 12,600.00 | 12,740.00 | 12,520.00 | 12,570.00 | 12,233.82 | 20,704 |
| 2025-07-08 | 12,590.00 | 12,770.00 | 12,480.00 | 12,530.00 | 12,194.89 | 41,292 |
| 2025-07-07 | 13,030.00 | 13,030.00 | 12,700.00 | 12,700.00 | 12,360.35 | 29,386 |
| 2025-07-04 | 13,120.00 | 13,120.00 | 12,780.00 | 12,920.00 | 12,574.46 | 29,412 |
| 2025-07-03 | 12,900.00 | 13,240.00 | 12,830.00 | 13,120.00 | 12,769.11 | 33,293 |
| 2025-07-02 | 12,880.00 | 12,970.00 | 12,580.00 | 12,850.00 | 12,506.33 | 44,336 |
| 2025-07-01 | 12,660.00 | 13,010.00 | 12,660.00 | 12,960.00 | 12,613.39 | 35,403 |
| 2025-06-30 | 12,600.00 | 12,870.00 | 12,580.00 | 12,660.00 | 12,321.42 | 25,152 |
| 2025-06-27 | 13,010.00 | 13,090.00 | 12,630.00 | 12,640.00 | 12,301.95 | 46,053 |
| 2025-06-26 | 13,230.00 | 13,310.00 | 12,890.00 | 13,020.00 | 12,671.79 | 43,691 |
| 2025-06-25 | 13,240.00 | 13,390.00 | 13,080.00 | 13,170.00 | 12,817.78 | 52,569 |
| 2025-06-24 | 13,200.00 | 13,580.00 | 13,200.00 | 13,330.00 | 12,973.50 | 70,249 |
| 2025-06-23 | 13,040.00 | 13,090.00 | 12,840.00 | 13,040.00 | 12,691.25 | 48,896 |
| 2025-06-20 | 13,320.00 | 13,550.00 | 13,060.00 | 13,220.00 | 12,866.44 | 70,894 |
| 2025-06-19 | 13,030.00 | 13,705.00 | 12,940.00 | 13,260.00 | 12,905.37 | 128,356 |
| 2025-06-18 | 12,710.00 | 13,030.00 | 12,630.00 | 12,940.00 | 12,593.93 | 74,959 |
| 2025-06-17 | 12,820.00 | 13,000.00 | 12,450.00 | 12,720.00 | 12,379.81 | 137,598 |
| 2025-06-16 | 11,930.00 | 12,950.00 | 11,870.00 | 12,510.00 | 12,175.43 | 383,963 |
| 2025-06-13 | 11,980.00 | 12,070.00 | 11,480.00 | 11,530.00 | 11,221.64 | 69,944 |
| 2025-06-12 | 11,990.00 | 12,150.00 | 11,800.00 | 11,960.00 | 11,640.14 | 37,647 |
| 2025-06-11 | 11,900.00 | 12,010.00 | 11,760.00 | 11,880.00 | 11,562.28 | 48,079 |
| 2025-06-10 | 11,920.00 | 11,950.00 | 11,610.00 | 11,800.00 | 11,484.42 | 59,311 |
| 2025-06-09 | 12,020.00 | 12,020.00 | 11,510.00 | 11,810.00 | 11,494.15 | 83,216 |
| 2025-06-05 | 11,820.00 | 12,130.00 | 11,680.00 | 11,970.00 | 11,649.87 | 50,221 |
| 2025-06-04 | 11,900.00 | 12,150.00 | 11,800.00 | 11,820.00 | 11,503.88 | 55,565 |
| 2025-06-02 | 12,050.00 | 12,090.00 | 11,610.00 | 11,800.00 | 11,484.42 | 38,600 |
| 2025-05-30 | 11,850.00 | 12,100.00 | 11,750.00 | 11,820.00 | 11,503.88 | 36,935 |
| 2025-05-29 | 12,080.00 | 12,190.00 | 11,850.00 | 11,990.00 | 11,669.33 | 61,149 |
| 2025-05-28 | 11,660.00 | 12,250.00 | 11,580.00 | 12,040.00 | 11,718.00 | 98,781 |
| 2025-05-27 | 11,660.00 | 11,800.00 | 11,410.00 | 11,500.00 | 11,192.44 | 41,761 |
| 2025-05-26 | 11,550.00 | 11,880.00 | 11,540.00 | 11,750.00 | 11,435.75 | 78,579 |
| 2025-05-23 | 11,980.00 | 12,090.00 | 11,560.00 | 11,560.00 | 11,250.83 | 98,271 |
| 2025-05-22 | 12,490.00 | 12,490.00 | 11,900.00 | 11,970.00 | 11,649.87 | 83,199 |
| 2025-05-21 | 12,760.00 | 12,960.00 | 12,400.00 | 12,480.00 | 12,146.23 | 106,895 |
| 2025-05-20 | 13,050.00 | 13,250.00 | 12,600.00 | 12,760.00 | 12,418.74 | 45,254 |
| 2025-05-19 | 13,230.00 | 13,450.00 | 12,970.00 | 13,040.00 | 12,691.25 | 65,142 |
| 2025-05-16 | 13,910.00 | 13,910.00 | 13,290.00 | 13,310.00 | 12,954.03 | 63,474 |
| 2025-05-15 | 14,150.00 | 14,300.00 | 13,820.00 | 13,910.00 | 13,537.99 | 74,445 |
| 2025-05-14 | 14,300.00 | 14,300.00 | 13,600.00 | 14,050.00 | 13,674.24 | 62,464 |
| 2025-05-13 | 14,490.00 | 14,520.00 | 14,090.00 | 14,160.00 | 13,781.30 | 25,396 |
| 2025-05-12 | 14,130.00 | 14,330.00 | 14,000.00 | 14,260.00 | 13,878.63 | 27,798 |
| 2025-05-09 | 14,750.00 | 14,770.00 | 14,040.00 | 14,140.00 | 13,761.83 | 63,083 |
| 2025-05-08 | 14,600.00 | 14,770.00 | 14,580.00 | 14,710.00 | 14,316.59 | 34,313 |
| 2025-05-07 | 14,770.00 | 14,850.00 | 14,340.00 | 14,490.00 | 14,102.47 | 49,669 |
| 2025-05-02 | 14,720.00 | 14,890.00 | 14,450.00 | 14,630.00 | 14,238.73 | 53,134 |
| 2025-04-30 | 15,430.00 | 18,130.00 | 14,660.00 | 14,720.00 | 14,326.32 | 876,411 |
| 2025-04-29 | 15,310.00 | 15,580.00 | 15,080.00 | 15,420.00 | 15,007.60 | 31,806 |
| 2025-04-28 | 15,700.00 | 15,710.00 | 15,150.00 | 15,160.00 | 14,754.56 | 24,878 |
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.