Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,960.00
-5.00 (-0.17%)
At close: Aug 28, 2025

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,965.002,965.002,900.002,960.00--0.17%19,300
Aug 27, 20253,050.003,050.002,965.002,965.00--2.79%40,622
Aug 26, 20252,990.003,050.002,935.003,050.00-1.84%15,809
Aug 25, 20252,930.002,995.002,915.002,995.00-2.22%10,814
Aug 22, 20252,945.002,985.002,895.002,930.00--0.51%9,875
Aug 21, 20252,985.003,050.002,925.002,945.00--1.34%55,384
Aug 20, 20253,005.003,005.002,910.002,985.00--0.83%25,469
Aug 19, 20252,975.003,040.002,910.003,010.00-1.01%23,914
Aug 18, 20253,030.003,060.002,910.002,980.00--1.16%26,944
Aug 14, 20253,055.003,055.003,015.003,015.00--1.31%3,242
Aug 13, 20253,030.003,100.003,025.003,055.00-0.16%7,239
Aug 12, 20253,090.003,095.003,050.003,050.00--1.77%8,774
Aug 11, 20253,105.003,115.003,070.003,105.00--0.80%8,439
Aug 8, 20253,105.003,130.003,040.003,130.00--0.16%39,181
Aug 7, 20253,090.003,135.003,005.003,135.00-1.46%42,897
Aug 6, 20253,090.003,140.002,970.003,090.00--0.16%51,699
Aug 5, 20253,065.003,095.003,000.003,095.00-0.81%22,457
Aug 4, 20253,075.003,110.003,000.003,070.00--1.29%20,483
Aug 1, 20253,140.003,140.003,000.003,110.00--0.48%10,392
Jul 31, 20253,090.003,130.003,075.003,125.00-0.16%6,784
Jul 30, 20253,090.003,125.003,045.003,120.00-1.13%14,577
Jul 29, 20253,100.003,100.003,050.003,085.00--0.48%9,411
Jul 28, 20253,130.003,130.003,040.003,100.00--1.12%4,787
Jul 25, 20253,125.003,185.003,050.003,135.00-0.32%12,725
Jul 24, 20253,110.003,185.003,105.003,125.00--0.64%13,103
Jul 23, 20253,035.003,180.003,025.003,145.00-2.44%51,033
Jul 22, 20253,070.003,095.003,030.003,070.00--0.81%15,177
Jul 21, 20253,075.003,095.003,070.003,095.00--8,468
Jul 18, 20253,155.003,170.003,065.003,095.00--1.90%48,444
Jul 17, 20253,110.003,155.003,090.003,155.00-0.80%48,672
Jul 16, 20253,090.003,130.003,070.003,130.00-0.64%6,485
Jul 15, 20253,115.003,125.003,070.003,110.00--0.16%10,013
Jul 14, 20253,130.003,155.003,100.003,115.00--0.48%5,925
Jul 11, 20253,180.003,180.003,100.003,130.00--0.63%17,213
Jul 10, 20253,110.003,160.003,090.003,150.00-1.29%20,862
Jul 9, 20253,110.003,110.003,090.003,110.00--3,044
Jul 8, 20253,060.003,110.003,060.003,110.00--0.16%13,398
Jul 7, 20253,120.003,120.003,090.003,115.00--0.32%28,553
Jul 4, 20253,145.003,145.003,090.003,125.00--0.64%11,516
Jul 3, 20253,120.003,190.003,085.003,145.00-0.80%22,032
Jul 2, 20253,120.003,155.003,075.003,120.00--36,939
Jul 1, 20253,150.003,150.003,100.003,120.00--0.95%13,224
Jun 30, 20253,170.003,175.003,110.003,150.00--1.10%9,794
Jun 27, 20253,130.003,280.003,055.003,185.00-1.11%38,462
Jun 26, 20253,160.003,160.003,075.003,150.00--0.32%23,626
Jun 25, 20253,185.003,200.003,110.003,160.00--0.78%35,101
Jun 24, 20253,170.003,190.003,070.003,185.00-0.47%36,647
Jun 23, 20253,120.003,185.003,105.003,170.00--0.47%35,239
Jun 20, 20253,200.003,200.003,140.003,185.00--0.31%23,346
Jun 19, 20253,130.003,210.003,085.003,195.00-3.57%77,733