Skip to main content
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
-45.00 (-1.57%)
At close: Nov 13, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,960.002,980.002,820.002,825.002,825.00-1.57%30,123
Nov 12, 20263,080.003,080.002,850.002,870.002,870.00-4.81%20,270
Nov 11, 20262,950.003,040.002,940.003,015.003,015.001.69%11,355
Nov 10, 20262,920.003,000.002,875.002,965.002,965.001.54%28,020
Nov 9, 20262,840.002,980.002,835.002,920.002,920.002.82%19,384
Nov 6, 20262,760.002,915.002,710.002,840.002,840.00-4.05%29,163
Nov 5, 20263,075.003,075.002,860.002,960.002,960.00-3.74%62,102
Nov 4, 20263,030.003,145.002,940.003,075.003,075.000.99%29,741
Nov 3, 20263,125.003,125.002,975.003,045.003,045.00-2.72%23,130
Nov 2, 20263,145.003,185.003,000.003,130.003,130.000.48%31,904
Oct 30, 20263,180.003,180.003,055.003,115.003,115.00-3.26%32,768
Oct 29, 20263,265.003,305.003,105.003,220.003,220.00-1.38%35,565
Oct 28, 20263,185.003,275.003,100.003,265.003,265.002.51%80,232
Oct 27, 20263,150.003,190.003,060.003,185.003,185.004.26%92,922
Oct 26, 20263,100.003,140.003,005.003,055.003,055.00-1.77%25,600
Oct 23, 20263,020.003,165.002,975.003,110.003,110.00-0.32%57,758
Oct 22, 20263,220.003,230.003,070.003,120.003,120.00-3.70%48,714
Oct 21, 20263,290.003,290.003,140.003,240.003,240.001.25%82,103
Oct 20, 20263,240.003,285.003,120.003,200.003,200.00-2.74%35,637
Oct 19, 20263,235.003,295.003,125.003,290.003,290.00-45,093
Oct 16, 20263,110.003,300.003,110.003,290.003,290.003.79%108,508
Oct 15, 20263,000.003,175.002,975.003,170.003,170.00-0.94%87,036
Oct 14, 20263,205.003,225.003,090.003,200.003,200.00-0.16%91,289
Oct 13, 20263,140.003,250.003,050.003,205.003,205.00-0.62%96,948
Oct 12, 20263,235.003,295.003,150.003,225.003,225.000.78%179,688
Oct 8, 20263,005.003,275.003,005.003,200.003,200.004.75%151,662
Oct 7, 20263,045.003,090.002,980.003,055.003,055.000.66%39,588
Oct 6, 20262,920.003,085.002,920.003,035.003,035.004.12%77,845
Oct 2, 20262,800.002,950.002,790.002,915.002,915.005.05%41,682
Oct 1, 20262,720.002,810.002,705.002,775.002,775.002.02%29,200
Sep 30, 20262,720.002,750.002,715.002,720.002,720.000.74%14,801
Sep 29, 20262,750.002,750.002,685.002,700.002,700.00-8,410
Sep 28, 20262,710.002,735.002,675.002,700.002,700.00-0.55%12,437
Sep 23, 20262,705.002,745.002,690.002,715.002,715.000.56%14,291
Sep 22, 20262,695.002,755.002,695.002,700.002,700.000.19%26,658
Sep 21, 20262,705.002,730.002,670.002,695.002,695.000.19%17,758
Sep 18, 20262,700.002,725.002,665.002,690.002,690.001.13%7,601
Sep 17, 20262,690.002,710.002,590.002,660.002,660.00-1.12%42,829
Sep 16, 20262,705.002,720.002,655.002,690.002,690.00-0.55%3,552
Sep 15, 20262,710.002,760.002,640.002,705.002,705.00-0.18%7,862
Sep 14, 20262,715.002,730.002,645.002,710.002,710.00-0.18%10,914
Sep 11, 20262,680.002,780.002,655.002,715.002,715.001.31%29,564
Sep 10, 20262,635.002,680.002,570.002,680.002,680.001.71%7,311
Sep 9, 20262,630.002,660.002,600.002,635.002,635.000.19%4,405
Sep 8, 20262,650.002,690.002,625.002,630.002,630.00-0.75%6,890
Sep 7, 20262,690.002,715.002,645.002,650.002,650.00-1.30%15,056
Sep 4, 20262,655.002,710.002,640.002,685.002,685.001.13%21,310
Sep 3, 20262,695.002,745.002,620.002,655.002,655.00-1.48%26,879
Sep 2, 20262,710.002,805.002,680.002,695.002,695.00-1.64%23,192
Sep 1, 20262,690.002,760.002,665.002,740.002,740.001.86%17,699