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 |
| 2026-09-18 | 7,620.00 | 7,620.00 | 7,550.00 | 7,620.00 | 7,620.00 | 8,832 |
| 2026-09-17 | 7,500.00 | 7,580.00 | 7,450.00 | 7,560.00 | 7,560.00 | 7,983 |
| 2026-09-16 | 7,640.00 | 7,640.00 | 7,470.00 | 7,560.00 | 7,560.00 | 5,848 |
| 2026-09-15 | 7,580.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | 11,219 |
| 2026-09-14 | 7,720.00 | 7,770.00 | 7,630.00 | 7,650.00 | 7,650.00 | 6,613 |
| 2026-09-11 | 7,790.00 | 7,870.00 | 7,700.00 | 7,770.00 | 7,770.00 | 2,461 |
| 2026-09-10 | 7,860.00 | 7,860.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2,904 |
| 2026-09-09 | 7,820.00 | 7,880.00 | 7,680.00 | 7,860.00 | 7,860.00 | 4,311 |
| 2026-09-08 | 7,840.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | 7,264 |
| 2026-09-07 | 7,780.00 | 7,850.00 | 7,700.00 | 7,760.00 | 7,760.00 | 3,582 |
| 2026-09-04 | 7,800.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,850.00 | 2,669 |
| 2026-09-03 | 7,910.00 | 7,910.00 | 7,660.00 | 7,760.00 | 7,760.00 | 11,934 |
| 2026-09-02 | 8,020.00 | 8,020.00 | 7,790.00 | 7,900.00 | 7,900.00 | 7,676 |
| 2026-09-01 | 7,930.00 | 8,190.00 | 7,900.00 | 8,110.00 | 8,110.00 | 15,586 |
| 2026-08-31 | 8,080.00 | 8,100.00 | 7,880.00 | 7,940.00 | 7,940.00 | 9,510 |
| 2026-08-28 | 8,060.00 | 8,120.00 | 7,910.00 | 8,080.00 | 8,080.00 | 8,266 |
| 2026-08-27 | 7,790.00 | 8,360.00 | 7,790.00 | 8,060.00 | 8,060.00 | 47,465 |
| 2026-08-26 | 7,720.00 | 7,820.00 | 7,620.00 | 7,820.00 | 7,820.00 | 7,495 |
| 2026-08-25 | 7,620.00 | 7,710.00 | 7,440.00 | 7,710.00 | 7,710.00 | 4,664 |
| 2026-08-24 | 7,560.00 | 7,750.00 | 7,530.00 | 7,620.00 | 7,620.00 | 9,059 |
| 2026-08-21 | 7,890.00 | 7,890.00 | 7,400.00 | 7,450.00 | 7,450.00 | 15,214 |
| 2026-08-20 | 7,860.00 | 8,000.00 | 7,810.00 | 7,850.00 | 7,850.00 | 5,154 |
| 2026-08-19 | 7,900.00 | 7,960.00 | 7,600.00 | 7,850.00 | 7,850.00 | 10,054 |
| 2026-08-18 | 8,410.00 | 8,430.00 | 7,840.00 | 7,900.00 | 7,900.00 | 30,731 |
| 2026-08-14 | 8,380.00 | 8,550.00 | 8,200.00 | 8,430.00 | 8,430.00 | 10,265 |
| 2026-08-13 | 8,430.00 | 8,460.00 | 8,200.00 | 8,370.00 | 8,370.00 | 15,227 |
| 2026-08-12 | 8,310.00 | 8,460.00 | 8,240.00 | 8,390.00 | 8,390.00 | 7,013 |
| 2026-08-11 | 8,210.00 | 8,500.00 | 8,210.00 | 8,310.00 | 8,310.00 | 6,067 |
| 2026-08-10 | 8,220.00 | 8,490.00 | 8,160.00 | 8,420.00 | 8,420.00 | 14,526 |
| 2026-08-07 | 8,240.00 | 8,530.00 | 8,080.00 | 8,210.00 | 8,210.00 | 20,978 |
| 2026-08-06 | 8,120.00 | 8,220.00 | 8,010.00 | 8,120.00 | 8,120.00 | 8,092 |
| 2026-08-05 | 7,970.00 | 8,290.00 | 7,970.00 | 8,200.00 | 8,200.00 | 12,118 |
| 2026-08-04 | 7,530.00 | 8,040.00 | 7,530.00 | 7,950.00 | 7,950.00 | 12,141 |
| 2026-08-03 | 7,570.00 | 7,840.00 | 7,400.00 | 7,680.00 | 7,680.00 | 8,282 |
| 2026-07-31 | 7,330.00 | 7,650.00 | 7,160.00 | 7,650.00 | 7,650.00 | 16,026 |
| 2026-07-30 | 6,420.00 | 7,080.00 | 6,420.00 | 6,950.00 | 6,950.00 | 11,968 |
| 2026-07-29 | 7,280.00 | 7,800.00 | 6,830.00 | 6,950.00 | 6,950.00 | 26,698 |
| 2026-07-28 | 8,010.00 | 8,010.00 | 7,300.00 | 7,500.00 | 7,500.00 | 23,673 |
| 2026-07-27 | 8,040.00 | 8,090.00 | 7,900.00 | 8,070.00 | 8,070.00 | 6,715 |
| 2026-07-24 | 8,270.00 | 8,280.00 | 8,000.00 | 8,040.00 | 8,040.00 | 10,566 |
| 2026-07-23 | 7,800.00 | 9,190.00 | 7,700.00 | 8,370.00 | 8,370.00 | 65,514 |
| 2026-07-22 | 7,660.00 | 7,920.00 | 7,660.00 | 7,800.00 | 7,800.00 | 11,227 |
Page 1 of 2 · 61 trading daysOlder →
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.