Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea · Delayed Price · Currency is KRW 3,135.00
+45.00 (1.46%)
At close: Aug 7, 2025, 3:30 PM KST
Sungwoo Techron. Co,.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,090.00 | 3,135.00 | 3,005.00 | 3,135.00 | - | 1.46% | 42,897 |
| Aug 6, 2025 | 3,090.00 | 3,140.00 | 2,970.00 | 3,090.00 | - | -0.16% | 51,699 |
| Aug 5, 2025 | 3,065.00 | 3,095.00 | 3,000.00 | 3,095.00 | - | 0.81% | 22,457 |
| Aug 4, 2025 | 3,075.00 | 3,110.00 | 3,000.00 | 3,070.00 | - | -1.29% | 20,483 |
| Aug 1, 2025 | 3,140.00 | 3,140.00 | 3,000.00 | 3,110.00 | - | -0.48% | 10,392 |
| Jul 31, 2025 | 3,090.00 | 3,130.00 | 3,075.00 | 3,125.00 | - | 0.16% | 6,784 |
| Jul 30, 2025 | 3,090.00 | 3,125.00 | 3,045.00 | 3,120.00 | - | 1.13% | 14,577 |
| Jul 29, 2025 | 3,100.00 | 3,100.00 | 3,050.00 | 3,085.00 | - | -0.48% | 9,411 |
| Jul 28, 2025 | 3,130.00 | 3,130.00 | 3,040.00 | 3,100.00 | - | -1.12% | 4,787 |
| Jul 25, 2025 | 3,125.00 | 3,185.00 | 3,050.00 | 3,135.00 | - | 0.32% | 12,725 |
| Jul 24, 2025 | 3,110.00 | 3,185.00 | 3,105.00 | 3,125.00 | - | -0.64% | 13,103 |
| Jul 23, 2025 | 3,035.00 | 3,180.00 | 3,025.00 | 3,145.00 | - | 2.44% | 51,033 |
| Jul 22, 2025 | 3,070.00 | 3,095.00 | 3,030.00 | 3,070.00 | - | -0.81% | 15,177 |
| Jul 21, 2025 | 3,075.00 | 3,095.00 | 3,070.00 | 3,095.00 | - | - | 8,468 |
| Jul 18, 2025 | 3,155.00 | 3,170.00 | 3,065.00 | 3,095.00 | - | -1.90% | 48,444 |
| Jul 17, 2025 | 3,110.00 | 3,155.00 | 3,090.00 | 3,155.00 | - | 0.80% | 48,672 |
| Jul 16, 2025 | 3,090.00 | 3,130.00 | 3,070.00 | 3,130.00 | - | 0.64% | 6,485 |
| Jul 15, 2025 | 3,115.00 | 3,125.00 | 3,070.00 | 3,110.00 | - | -0.16% | 10,013 |
| Jul 14, 2025 | 3,130.00 | 3,155.00 | 3,100.00 | 3,115.00 | - | -0.48% | 5,925 |
| Jul 11, 2025 | 3,180.00 | 3,180.00 | 3,100.00 | 3,130.00 | - | -0.63% | 17,213 |
| Jul 10, 2025 | 3,110.00 | 3,160.00 | 3,090.00 | 3,150.00 | - | 1.29% | 20,862 |
| Jul 9, 2025 | 3,110.00 | 3,110.00 | 3,090.00 | 3,110.00 | - | - | 3,044 |
| Jul 8, 2025 | 3,060.00 | 3,110.00 | 3,060.00 | 3,110.00 | - | -0.16% | 13,398 |
| Jul 7, 2025 | 3,120.00 | 3,120.00 | 3,090.00 | 3,115.00 | - | -0.32% | 28,553 |
| Jul 4, 2025 | 3,145.00 | 3,145.00 | 3,090.00 | 3,125.00 | - | -0.64% | 11,516 |
| Jul 3, 2025 | 3,120.00 | 3,190.00 | 3,085.00 | 3,145.00 | - | 0.80% | 22,032 |
| Jul 2, 2025 | 3,120.00 | 3,155.00 | 3,075.00 | 3,120.00 | - | - | 36,939 |
| Jul 1, 2025 | 3,150.00 | 3,150.00 | 3,100.00 | 3,120.00 | - | -0.95% | 13,224 |
| Jun 30, 2025 | 3,170.00 | 3,175.00 | 3,110.00 | 3,150.00 | - | -1.10% | 9,794 |
| Jun 27, 2025 | 3,130.00 | 3,280.00 | 3,055.00 | 3,185.00 | - | 1.11% | 38,462 |
| Jun 26, 2025 | 3,160.00 | 3,160.00 | 3,075.00 | 3,150.00 | - | -0.32% | 23,626 |
| Jun 25, 2025 | 3,185.00 | 3,200.00 | 3,110.00 | 3,160.00 | - | -0.78% | 35,101 |
| Jun 24, 2025 | 3,170.00 | 3,190.00 | 3,070.00 | 3,185.00 | - | 0.47% | 36,647 |
| Jun 23, 2025 | 3,120.00 | 3,185.00 | 3,105.00 | 3,170.00 | - | -0.47% | 35,239 |
| Jun 20, 2025 | 3,200.00 | 3,200.00 | 3,140.00 | 3,185.00 | - | -0.31% | 23,346 |
| Jun 19, 2025 | 3,130.00 | 3,210.00 | 3,085.00 | 3,195.00 | - | 3.57% | 77,733 |
| Jun 18, 2025 | 2,920.00 | 3,085.00 | 2,920.00 | 3,085.00 | - | 5.65% | 67,060 |
| Jun 17, 2025 | 2,930.00 | 2,950.00 | 2,910.00 | 2,920.00 | - | -0.34% | 15,489 |
| Jun 16, 2025 | 2,890.00 | 2,955.00 | 2,865.00 | 2,930.00 | - | 1.38% | 17,924 |
| Jun 13, 2025 | 2,935.00 | 2,990.00 | 2,890.00 | 2,890.00 | - | -1.53% | 7,531 |
| Jun 12, 2025 | 2,930.00 | 2,955.00 | 2,925.00 | 2,935.00 | - | -0.84% | 8,273 |
| Jun 11, 2025 | 2,965.00 | 2,970.00 | 2,935.00 | 2,960.00 | - | - | 3,820 |
| Jun 10, 2025 | 2,995.00 | 2,995.00 | 2,935.00 | 2,960.00 | - | 0.34% | 13,538 |
| Jun 9, 2025 | 2,950.00 | 2,960.00 | 2,925.00 | 2,950.00 | - | - | 26,800 |
| Jun 5, 2025 | 2,960.00 | 2,960.00 | 2,920.00 | 2,950.00 | - | 0.17% | 12,111 |
| Jun 4, 2025 | 2,840.00 | 2,965.00 | 2,805.00 | 2,945.00 | - | 3.70% | 31,149 |
| Jun 2, 2025 | 2,900.00 | 2,900.00 | 2,840.00 | 2,840.00 | - | -2.07% | 5,228 |
| May 30, 2025 | 2,895.00 | 2,900.00 | 2,870.00 | 2,900.00 | - | - | 2,653 |
| May 29, 2025 | 2,930.00 | 2,930.00 | 2,855.00 | 2,900.00 | - | 0.17% | 3,653 |
| May 28, 2025 | 2,880.00 | 2,905.00 | 2,850.00 | 2,895.00 | - | 0.52% | 5,873 |