Sung Woo Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,510.00 | 8,570.00 | 7,930.00 | 8,160.00 | 8,160.00 | 13,160 |
| 2026-10-19 | 8,200.00 | 8,550.00 | 8,090.00 | 8,530.00 | 8,530.00 | 31,915 |
| 2026-10-16 | 7,940.00 | 8,500.00 | 7,940.00 | 8,260.00 | 8,260.00 | 28,078 |
| 2026-10-15 | 8,180.00 | 8,200.00 | 7,870.00 | 8,030.00 | 8,030.00 | 18,722 |
| 2026-10-14 | 7,980.00 | 8,590.00 | 7,650.00 | 8,310.00 | 8,310.00 | 50,334 |
| 2026-10-13 | 7,650.00 | 7,910.00 | 7,430.00 | 7,630.00 | 7,630.00 | 17,764 |
| 2026-10-12 | 8,380.00 | 8,380.00 | 7,780.00 | 7,800.00 | 7,800.00 | 21,066 |
| 2026-10-08 | 8,170.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | 7,779 |
| 2026-10-07 | 7,890.00 | 8,640.00 | 7,890.00 | 8,170.00 | 8,170.00 | 29,953 |
| 2026-10-06 | 7,630.00 | 7,900.00 | 7,630.00 | 7,890.00 | 7,890.00 | 11,638 |
| 2026-10-02 | 7,720.00 | 7,760.00 | 7,600.00 | 7,690.00 | 7,690.00 | 10,802 |
| 2026-10-01 | 7,560.00 | 7,620.00 | 7,440.00 | 7,590.00 | 7,590.00 | 7,293 |
| 2026-09-30 | 7,570.00 | 7,670.00 | 7,440.00 | 7,560.00 | 7,560.00 | 11,108 |
| 2026-09-29 | 7,600.00 | 7,600.00 | 7,420.00 | 7,570.00 | 7,570.00 | 5,409 |
| 2026-09-28 | 7,700.00 | 7,740.00 | 7,540.00 | 7,600.00 | 7,600.00 | 5,170 |
| 2026-09-23 | 7,620.00 | 7,620.00 | 7,520.00 | 7,570.00 | 7,570.00 | 5,511 |
| 2026-09-22 | 7,640.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | 5,249 |
| 2026-09-21 | 7,750.00 | 7,750.00 | 7,470.00 | 7,640.00 | 7,640.00 | 9,382 |
Page 1 of 1 · 18 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.