Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 16,850.00 | 17,160.00 | 16,540.00 | 16,710.00 | 16,263.10 | 105,212 |
| 2025-01-23 | 17,520.00 | 17,530.00 | 16,700.00 | 16,750.00 | 16,302.03 | 106,535 |
| 2025-01-22 | 17,540.00 | 17,920.00 | 17,400.00 | 17,460.00 | 16,993.04 | 93,482 |
| 2025-01-21 | 18,970.00 | 19,000.00 | 17,200.00 | 17,600.00 | 17,129.30 | 166,500 |
| 2025-01-20 | 17,970.00 | 19,170.00 | 17,870.00 | 19,030.00 | 18,521.05 | 230,290 |
| 2025-01-17 | 18,470.00 | 18,560.00 | 17,500.00 | 17,850.00 | 17,372.61 | 79,699 |
| 2025-01-16 | 18,570.00 | 18,720.00 | 18,250.00 | 18,430.00 | 17,937.10 | 74,464 |
| 2025-01-15 | 18,710.00 | 19,440.00 | 18,130.00 | 18,210.00 | 17,722.98 | 263,181 |
| 2025-01-14 | 17,010.00 | 18,600.00 | 17,010.00 | 18,390.00 | 17,898.17 | 187,437 |
| 2025-01-13 | 17,050.00 | 17,540.00 | 17,010.00 | 17,010.00 | 16,555.08 | 25,093 |
| 2025-01-10 | 17,440.00 | 17,450.00 | 17,020.00 | 17,150.00 | 16,691.33 | 43,168 |
| 2025-01-09 | 17,890.00 | 17,900.00 | 17,190.00 | 17,390.00 | 16,924.92 | 69,974 |
| 2025-01-08 | 17,850.00 | 18,000.00 | 17,590.00 | 17,910.00 | 17,431.01 | 48,624 |
| 2025-01-07 | 18,390.00 | 18,440.00 | 17,980.00 | 18,020.00 | 17,538.07 | 35,618 |
| 2025-01-06 | 18,030.00 | 18,380.00 | 17,880.00 | 18,200.00 | 17,713.25 | 79,358 |
| 2025-01-03 | 17,040.00 | 18,740.00 | 17,040.00 | 18,020.00 | 17,538.07 | 232,759 |
| 2025-01-02 | 16,930.00 | 17,160.00 | 16,780.00 | 17,110.00 | 16,652.40 | 28,406 |
| 2024-12-30 | 16,540.00 | 17,160.00 | 16,450.00 | 17,010.00 | 16,555.08 | 30,018 |
| 2024-12-27 | 17,180.00 | 17,280.00 | 16,640.00 | 16,650.00 | 16,204.71 | 51,290 |
| 2024-12-26 | 17,680.00 | 17,790.00 | 17,170.00 | 17,180.00 | 16,574.54 | 42,468 |
| 2024-12-24 | 18,070.00 | 18,070.00 | 17,630.00 | 17,650.00 | 17,027.98 | 32,721 |
| 2024-12-23 | 17,690.00 | 17,940.00 | 17,220.00 | 17,820.00 | 17,191.99 | 47,712 |
| 2024-12-20 | 18,700.00 | 18,700.00 | 17,670.00 | 17,680.00 | 17,056.92 | 70,257 |
| 2024-12-19 | 18,350.00 | 18,920.00 | 18,010.00 | 18,510.00 | 17,857.67 | 100,757 |
| 2024-12-18 | 18,150.00 | 19,050.00 | 17,800.00 | 18,940.00 | 18,272.52 | 175,913 |
| 2024-12-17 | 18,720.00 | 18,900.00 | 18,090.00 | 18,150.00 | 17,510.36 | 82,154 |
| 2024-12-16 | 18,900.00 | 19,030.00 | 18,510.00 | 18,830.00 | 18,166.39 | 52,600 |
| 2024-12-13 | 18,920.00 | 19,120.00 | 18,540.00 | 18,710.00 | 18,050.62 | 95,959 |
| 2024-12-12 | 18,800.00 | 19,350.00 | 18,600.00 | 19,100.00 | 18,426.88 | 121,604 |
| 2024-12-11 | 17,840.00 | 18,990.00 | 17,840.00 | 18,390.00 | 17,741.90 | 84,045 |
| 2024-12-10 | 17,100.00 | 18,130.00 | 17,100.00 | 18,000.00 | 17,365.64 | 92,133 |
| 2024-12-09 | 18,400.00 | 18,500.00 | 16,810.00 | 16,840.00 | 16,246.53 | 187,282 |
| 2024-12-06 | 20,100.00 | 20,200.00 | 18,440.00 | 19,000.00 | 18,330.40 | 211,279 |
| 2024-12-05 | 20,700.00 | 20,900.00 | 19,990.00 | 20,000.00 | 19,295.16 | 117,271 |
| 2024-12-04 | 20,400.00 | 21,100.00 | 20,050.00 | 20,350.00 | 19,632.83 | 159,025 |
| 2024-12-03 | 21,450.00 | 22,200.00 | 21,100.00 | 21,200.00 | 20,452.87 | 347,283 |
| 2024-12-02 | 20,100.00 | 20,750.00 | 20,050.00 | 20,300.00 | 19,584.59 | 152,649 |
| 2024-11-29 | 21,400.00 | 21,450.00 | 20,000.00 | 20,100.00 | 19,391.64 | 322,206 |
| 2024-11-28 | 21,950.00 | 22,100.00 | 21,100.00 | 21,200.00 | 20,452.87 | 281,065 |
| 2024-11-27 | 22,000.00 | 22,350.00 | 21,500.00 | 21,600.00 | 20,838.77 | 169,464 |
| 2024-11-26 | 21,400.00 | 23,300.00 | 21,400.00 | 21,850.00 | 21,079.96 | 569,710 |
| 2024-11-25 | 21,300.00 | 21,850.00 | 21,150.00 | 21,450.00 | 20,694.06 | 209,231 |
| 2024-11-22 | 22,500.00 | 23,100.00 | 21,100.00 | 21,200.00 | 20,452.87 | 418,108 |
| 2024-11-21 | 22,650.00 | 23,100.00 | 22,200.00 | 22,600.00 | 21,803.53 | 322,251 |
| 2024-11-20 | 23,550.00 | 24,700.00 | 22,300.00 | 22,500.00 | 21,707.06 | 696,375 |
| 2024-11-19 | 24,050.00 | 24,650.00 | 23,150.00 | 23,200.00 | 22,382.39 | 364,665 |
| 2024-11-18 | 23,150.00 | 25,500.00 | 22,250.00 | 24,300.00 | 23,443.62 | 1,263,684 |
| 2024-11-15 | 24,400.00 | 24,450.00 | 20,900.00 | 22,900.00 | 22,092.96 | 1,423,279 |
| 2024-11-14 | 27,550.00 | 28,850.00 | 24,800.00 | 25,500.00 | 24,601.33 | 1,054,175 |
| 2024-11-13 | 34,350.00 | 35,000.00 | 27,950.00 | 28,000.00 | 27,013.23 | 2,220,895 |
| 2024-11-12 | 32,800.00 | 36,600.00 | 31,850.00 | 32,700.00 | 31,547.59 | 3,057,892 |
| 2024-11-11 | 35,800.00 | 36,650.00 | 32,250.00 | 33,400.00 | 32,222.92 | 3,335,358 |
| 2024-11-08 | 25,150.00 | 31,450.00 | 24,850.00 | 31,450.00 | 30,341.64 | 4,628,871 |
| 2024-11-07 | 24,550.00 | 25,200.00 | 22,400.00 | 24,200.00 | 23,347.14 | 1,012,975 |
| 2024-11-06 | 27,450.00 | 27,700.00 | 22,850.00 | 24,250.00 | 23,395.38 | 1,391,768 |
| 2024-11-05 | 28,450.00 | 28,550.00 | 26,500.00 | 27,300.00 | 26,337.89 | 904,656 |
| 2024-11-04 | 27,950.00 | 29,750.00 | 27,800.00 | 28,400.00 | 27,399.13 | 2,582,948 |
| 2024-11-01 | 26,150.00 | 31,450.00 | 25,500.00 | 28,600.00 | 27,592.08 | 6,471,275 |
| 2024-10-31 | 32,000.00 | 32,300.00 | 25,400.00 | 28,000.00 | 27,013.23 | 10,002,228 |
← NewerPage 8 of 8 · 479 trading days
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.