Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
+90.00 (3.21%)
At close: Mar 6, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,840.002,840.002,660.002,800.002,800.00-3.11%37,444
Mar 6, 20262,880.002,935.002,800.002,890.002,890.003.21%21,771
Mar 5, 20262,745.002,940.002,745.002,800.002,800.004.67%43,260
Mar 4, 20262,960.002,960.002,650.002,675.002,675.00-10.39%108,109
Mar 3, 20263,100.003,140.002,980.002,985.002,985.00-5.09%53,831
Feb 27, 20263,180.003,180.003,100.003,145.003,145.00-1.72%24,155
Feb 26, 20263,220.003,240.003,150.003,200.003,200.00-0.62%46,559
Feb 25, 20263,285.003,310.003,210.003,220.003,220.00-1.98%55,142
Feb 24, 20263,230.003,340.003,150.003,285.003,285.000.15%58,831
Feb 23, 20263,200.003,300.003,110.003,280.003,280.004.96%155,039
Feb 20, 20263,120.003,205.003,110.003,125.003,125.000.48%164,141
Feb 19, 20263,080.003,125.003,060.003,110.003,110.000.65%73,915
Feb 13, 20263,110.003,120.003,055.003,090.003,090.00-0.80%25,202
Feb 12, 20263,085.003,125.003,075.003,115.003,115.001.47%30,415
Feb 11, 20263,105.003,125.003,060.003,070.003,070.00-1.13%30,250
Feb 10, 20263,095.003,120.003,090.003,105.003,105.000.32%23,722
Feb 9, 20263,050.003,115.003,050.003,095.003,095.001.48%28,963
Feb 6, 20263,065.003,065.002,925.003,050.003,050.00-0.81%28,535
Feb 5, 20263,100.003,100.003,040.003,075.003,075.00-0.81%46,595
Feb 4, 20263,125.003,125.003,040.003,100.003,100.00-0.80%58,140
Feb 3, 20263,030.003,130.003,030.003,125.003,125.003.31%27,059
Feb 2, 20263,090.003,135.003,025.003,025.003,025.00-3.04%41,412
Jan 30, 20263,125.003,155.003,075.003,120.003,120.00-0.16%62,339
Jan 29, 20263,100.003,180.003,090.003,125.003,125.00-109,082
Jan 28, 20263,140.003,185.003,090.003,125.003,125.00-0.48%40,853
Jan 27, 20263,170.003,180.003,085.003,140.003,140.00-0.63%20,592
Jan 26, 20263,105.003,190.003,100.003,160.003,160.001.28%35,969
Jan 23, 20263,145.003,240.003,110.003,120.003,120.00-0.32%27,463
Jan 22, 20263,145.003,160.003,115.003,130.003,130.000.16%17,864
Jan 21, 20263,105.003,125.003,030.003,125.003,125.00-0.64%27,369
Jan 20, 20263,085.003,160.003,065.003,145.003,145.000.96%65,711
Jan 19, 20263,165.003,165.003,100.003,115.003,115.00-0.64%22,564
Jan 16, 20263,095.003,240.003,095.003,135.003,135.001.13%77,122
Jan 15, 20263,035.003,125.003,015.003,100.003,100.001.64%43,410
Jan 14, 20263,100.003,130.002,990.003,050.003,050.00-1.61%75,468
Jan 13, 20263,110.003,165.003,065.003,100.003,100.00-0.32%24,430
Jan 12, 20263,100.003,120.003,065.003,110.003,110.000.97%12,034
Jan 9, 20263,030.003,080.003,030.003,080.003,080.001.65%22,086
Jan 8, 20262,985.003,075.002,950.003,030.003,030.001.51%52,820
Jan 7, 20263,010.003,035.002,955.002,985.002,985.00-0.83%28,350
Jan 6, 20263,100.003,135.002,870.003,010.003,010.00-2.75%180,097
Jan 5, 20262,975.003,125.002,975.003,095.003,095.004.03%43,404
Jan 2, 20262,935.003,020.002,935.002,975.002,975.001.36%8,284
Dec 30, 20252,960.002,960.002,920.002,935.002,935.00-0.84%40,939
Dec 29, 20252,925.002,975.002,920.002,960.002,960.00-0.36%19,996
Dec 26, 20252,965.693,000.002,848.042,970.592,950.98-1.30%129,954
Dec 24, 20253,078.433,078.432,950.983,009.802,989.94-1.44%19,394
Dec 23, 20253,039.223,122.553,009.803,053.923,033.760.65%19,288
Dec 22, 20253,078.433,078.433,014.713,034.313,014.29-0.64%24,073
Dec 19, 20253,053.923,107.842,995.103,053.923,033.76-23,860