Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-150.00 (-4.72%)
At close: May 29, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,160.003,215.003,020.003,030.003,030.00-4.72%53,878
May 28, 20263,225.003,345.003,135.003,180.003,180.00-3.34%61,415
May 27, 20263,510.003,540.003,255.003,290.003,290.00-5.05%53,857
May 26, 20263,420.003,570.003,420.003,465.003,465.001.46%91,247
May 22, 20263,450.003,455.003,360.003,415.003,415.000.74%43,999
May 21, 20263,250.003,470.003,250.003,390.003,390.004.47%67,523
May 20, 20263,345.003,345.003,210.003,245.003,245.00-3.13%57,278
May 19, 20263,400.003,400.003,200.003,350.003,350.00-2.19%53,966
May 18, 20263,430.003,455.003,165.003,425.003,425.00-2.14%139,363
May 15, 20263,535.003,695.003,350.003,500.003,500.00-1.41%178,443
May 14, 20263,640.003,845.003,410.003,550.003,550.00-166,187
May 13, 20263,270.003,550.003,205.003,550.003,550.007.25%215,768
May 12, 20263,330.003,370.003,250.003,310.003,310.00-0.60%81,513
May 11, 20263,340.003,340.003,230.003,330.003,330.001.37%64,475
May 8, 20263,255.003,330.003,205.003,285.003,285.000.61%34,675
May 7, 20263,265.003,345.003,155.003,265.003,265.000.31%75,075
May 6, 20263,375.003,380.003,210.003,255.003,255.00-0.31%64,673
May 4, 20263,195.003,375.003,195.003,265.003,265.002.19%49,286
Apr 30, 20263,230.003,250.003,180.003,195.003,195.00-1.08%25,213
Apr 29, 20263,260.003,300.003,180.003,230.003,230.00-0.62%27,555
Apr 28, 20263,275.003,280.003,225.003,250.003,250.00-0.61%58,063
Apr 27, 20263,215.003,320.003,195.003,270.003,270.002.35%68,054
Apr 24, 20263,145.003,200.003,120.003,195.003,195.001.59%29,242
Apr 23, 20263,200.003,210.003,100.003,145.003,145.000.16%67,320
Apr 22, 20263,120.003,140.003,030.003,140.003,140.000.64%56,577
Apr 21, 20263,120.003,140.003,065.003,120.003,120.000.81%45,109
Apr 20, 20263,120.003,145.003,055.003,095.003,095.00-0.16%36,993
Apr 17, 20263,160.003,160.003,020.003,100.003,100.00-0.64%52,605
Apr 16, 20263,140.003,170.002,960.003,120.003,120.00-1.11%106,637
Apr 15, 20263,060.003,300.003,060.003,155.003,155.003.10%185,848
Apr 14, 20263,050.003,090.003,005.003,060.003,060.001.49%19,935
Apr 13, 20263,015.003,040.002,960.003,015.003,015.00-0.99%40,119
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%39,656
Apr 8, 20262,915.003,055.002,915.002,950.002,950.001.55%32,181
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%20,254
Apr 3, 20262,920.002,950.002,890.002,920.002,920.00-0.51%21,287
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%22,375
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%9,306
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%16,690
Mar 23, 20263,035.003,035.002,910.002,910.002,910.00-3.48%11,986
Mar 20, 20262,965.003,025.002,960.003,015.003,015.002.03%17,442
Mar 19, 20262,935.002,985.002,890.002,955.002,955.00-30,476
Mar 18, 20262,930.002,955.002,895.002,955.002,955.001.03%24,148