Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
-20.00 (-0.64%)
At close: Apr 17, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,160.003,160.003,020.003,100.003,100.00-0.64%52,066
Apr 16, 20263,140.003,170.002,960.003,120.003,120.00-1.11%106,389
Apr 15, 20263,060.003,300.003,060.003,155.003,155.003.10%185,589
Apr 14, 20263,050.003,090.003,005.003,060.003,060.001.49%19,932
Apr 13, 20263,015.003,040.002,960.003,015.003,015.00-0.99%39,820
Apr 10, 20262,965.003,060.002,920.003,045.003,045.003.40%47,488
Apr 9, 20262,965.002,965.002,850.002,945.002,945.00-0.17%39,653
Apr 8, 20262,915.003,055.002,915.002,950.002,950.001.55%32,171
Apr 7, 20262,925.002,945.002,880.002,905.002,905.000.35%11,350
Apr 6, 20262,935.002,945.002,880.002,895.002,895.00-0.86%20,198
Apr 3, 20262,920.002,950.002,890.002,920.002,920.00-0.51%21,278
Apr 2, 20262,955.003,025.002,870.002,935.002,935.00-1.68%19,577
Apr 1, 20262,875.003,000.002,845.002,985.002,985.004.37%22,331
Mar 31, 20262,900.002,900.002,820.002,860.002,860.00-1.38%22,083
Mar 30, 20262,915.002,935.002,870.002,900.002,900.00-1.19%16,508
Mar 27, 20262,905.002,950.002,800.002,935.002,935.00-0.68%15,637
Mar 26, 20263,070.003,070.002,955.002,955.002,955.00-1.83%9,303
Mar 25, 20262,940.003,020.002,935.003,010.003,010.002.38%14,980
Mar 24, 20262,910.002,970.002,910.002,940.002,940.001.03%16,687
Mar 23, 20263,035.003,035.002,910.002,910.002,910.00-3.48%11,745
Mar 20, 20262,965.003,025.002,960.003,015.003,015.002.03%17,432
Mar 19, 20262,935.002,985.002,890.002,955.002,955.00-30,457
Mar 18, 20262,930.002,955.002,895.002,955.002,955.001.03%24,096
Mar 17, 20262,890.002,945.002,890.002,925.002,925.001.21%5,758
Mar 16, 20262,845.002,995.002,840.002,890.002,890.001.58%21,486
Mar 13, 20262,885.002,890.002,830.002,845.002,845.00-1.22%14,233
Mar 12, 20262,930.002,930.002,870.002,880.002,880.00-6,216
Mar 11, 20262,900.002,995.002,855.002,880.002,880.00-29,574
Mar 10, 20262,845.002,935.002,845.002,880.002,880.002.86%17,972
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