Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,505.00
-45.00 (-1.76%)
At close: Aug 21, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,550.002,570.002,480.002,505.002,505.00-1.76%24,736
Aug 20, 20262,570.002,580.002,505.002,550.002,550.00-0.58%48,261
Aug 19, 20262,650.002,650.002,530.002,565.002,565.00-4.29%46,749
Aug 18, 20262,655.002,740.002,610.002,680.002,680.001.13%136,251
Aug 14, 20262,585.002,705.002,535.002,650.002,650.002.51%65,857
Aug 13, 20262,620.002,650.002,515.002,585.002,585.00-1.34%32,340
Aug 12, 20262,555.002,620.002,520.002,620.002,620.001.75%26,330
Aug 11, 20262,615.002,640.002,540.002,575.002,575.00-1.53%42,269
Aug 10, 20262,435.002,615.002,430.002,615.002,615.007.61%26,265
Aug 7, 20262,480.002,480.002,405.002,430.002,430.00-1.22%6,475
Aug 6, 20262,435.002,475.002,425.002,460.002,460.001.03%7,544
Aug 5, 20262,365.002,435.002,365.002,435.002,435.002.96%8,565
Aug 4, 20262,290.002,365.002,290.002,365.002,365.003.28%9,004
Aug 3, 20262,285.002,315.002,140.002,290.002,290.002.00%15,784
Jul 31, 20262,275.002,275.002,135.002,245.002,245.006.90%23,156
Jul 30, 20262,100.002,240.001,955.002,100.002,100.00-0.71%26,876
Jul 29, 20262,255.002,315.002,040.002,115.002,115.00-6.00%32,352
Jul 28, 20262,400.002,405.002,250.002,250.002,250.00-6.64%28,253
Jul 27, 20262,445.002,485.002,400.002,410.002,410.00-1.43%28,823
Jul 24, 20262,505.002,505.002,425.002,445.002,445.00-2.40%9,270
Jul 23, 20262,400.002,505.002,400.002,505.002,505.003.30%18,200
Jul 22, 20262,465.002,490.002,415.002,425.002,425.00-17,615
Jul 21, 20262,400.002,470.002,365.002,425.002,425.001.25%9,950
Jul 20, 20262,350.002,455.002,350.002,395.002,395.00-2.84%12,771
Jul 16, 20262,475.002,475.002,410.002,465.002,465.00-0.40%14,236
Jul 15, 20262,410.002,490.002,390.002,475.002,475.003.56%15,822
Jul 14, 20262,290.002,395.002,265.002,390.002,390.003.46%27,168
Jul 13, 20262,500.002,535.002,310.002,310.002,310.00-7.60%47,014
Jul 10, 20262,480.002,550.002,465.002,500.002,500.002.88%38,682
Jul 9, 20262,580.002,610.002,395.002,430.002,430.00-4.52%31,435
Jul 8, 20262,530.002,550.002,425.002,545.002,545.002.21%34,724
Jul 7, 20262,545.002,610.002,485.002,490.002,490.00-2.92%50,174
Jul 6, 20262,575.002,610.002,525.002,565.002,565.00-0.39%20,497
Jul 3, 20262,560.002,600.002,490.002,575.002,575.000.98%25,579
Jul 2, 20262,605.002,625.002,500.002,550.002,550.00-2.30%48,588
Jul 1, 20262,745.002,765.002,585.002,610.002,610.00-4.22%136,550
Jun 30, 20262,635.002,750.002,630.002,725.002,725.003.61%23,972
Jun 29, 20262,530.002,635.002,385.002,630.002,630.003.95%85,615
Jun 26, 20262,575.002,575.002,440.002,530.002,530.00-1.75%37,817
Jun 25, 20262,605.002,660.002,560.002,575.002,575.00-1.15%28,157
Jun 24, 20262,595.002,795.002,565.002,605.002,605.000.39%37,120
Jun 23, 20262,715.002,740.002,595.002,595.002,595.00-4.42%45,804
Jun 22, 20262,750.002,910.002,670.002,715.002,715.00-2.51%38,659
Jun 19, 20262,850.002,880.002,740.002,785.002,785.00-1.24%26,909
Jun 18, 20262,895.002,970.002,800.002,820.002,820.00-5.05%33,249
Jun 17, 20262,945.003,040.002,915.002,970.002,970.000.85%8,816
Jun 16, 20263,020.003,045.002,930.002,945.002,945.00-2.16%8,631
Jun 15, 20263,015.003,065.002,950.003,010.003,010.002.21%15,648
Jun 12, 20262,970.002,970.002,830.002,945.002,945.002.61%37,053
Jun 11, 20262,765.002,870.002,740.002,870.002,870.003.80%22,223