Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea · Delayed Price · Currency is KRW 2,245.00
+145.00 (6.90%)
At close: Jul 31, 2026
Sungwoo Techron. Co,.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,275.00 | 2,275.00 | 2,135.00 | 2,245.00 | 2,245.00 | 6.90% | 23,156 |
| Jul 30, 2026 | 2,100.00 | 2,240.00 | 1,955.00 | 2,100.00 | 2,100.00 | -0.71% | 26,876 |
| Jul 29, 2026 | 2,255.00 | 2,315.00 | 2,040.00 | 2,115.00 | 2,115.00 | -6.00% | 32,352 |
| Jul 28, 2026 | 2,400.00 | 2,405.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.64% | 28,253 |
| Jul 27, 2026 | 2,445.00 | 2,485.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.43% | 28,823 |
| Jul 24, 2026 | 2,505.00 | 2,505.00 | 2,425.00 | 2,445.00 | 2,445.00 | -2.40% | 9,270 |
| Jul 23, 2026 | 2,400.00 | 2,505.00 | 2,400.00 | 2,505.00 | 2,505.00 | 3.30% | 18,200 |
| Jul 22, 2026 | 2,465.00 | 2,490.00 | 2,415.00 | 2,425.00 | 2,425.00 | - | 17,615 |
| Jul 21, 2026 | 2,400.00 | 2,470.00 | 2,365.00 | 2,425.00 | 2,425.00 | 1.25% | 9,950 |
| Jul 20, 2026 | 2,350.00 | 2,455.00 | 2,350.00 | 2,395.00 | 2,395.00 | -2.84% | 12,771 |
| Jul 16, 2026 | 2,475.00 | 2,475.00 | 2,410.00 | 2,465.00 | 2,465.00 | -0.40% | 14,236 |
| Jul 15, 2026 | 2,410.00 | 2,490.00 | 2,390.00 | 2,475.00 | 2,475.00 | 3.56% | 15,822 |
| Jul 14, 2026 | 2,290.00 | 2,395.00 | 2,265.00 | 2,390.00 | 2,390.00 | 3.46% | 27,168 |
| Jul 13, 2026 | 2,500.00 | 2,535.00 | 2,310.00 | 2,310.00 | 2,310.00 | -7.60% | 47,014 |
| Jul 10, 2026 | 2,480.00 | 2,550.00 | 2,465.00 | 2,500.00 | 2,500.00 | 2.88% | 38,682 |
| Jul 9, 2026 | 2,580.00 | 2,610.00 | 2,395.00 | 2,430.00 | 2,430.00 | -4.52% | 31,435 |
| Jul 8, 2026 | 2,530.00 | 2,550.00 | 2,425.00 | 2,545.00 | 2,545.00 | 2.21% | 34,724 |
| Jul 7, 2026 | 2,545.00 | 2,610.00 | 2,485.00 | 2,490.00 | 2,490.00 | -2.92% | 50,174 |
| Jul 6, 2026 | 2,575.00 | 2,610.00 | 2,525.00 | 2,565.00 | 2,565.00 | -0.39% | 20,497 |
| Jul 3, 2026 | 2,560.00 | 2,600.00 | 2,490.00 | 2,575.00 | 2,575.00 | 0.98% | 25,579 |
| Jul 2, 2026 | 2,605.00 | 2,625.00 | 2,500.00 | 2,550.00 | 2,550.00 | -2.30% | 48,588 |
| Jul 1, 2026 | 2,745.00 | 2,765.00 | 2,585.00 | 2,610.00 | 2,610.00 | -4.22% | 136,550 |
| Jun 30, 2026 | 2,635.00 | 2,750.00 | 2,630.00 | 2,725.00 | 2,725.00 | 3.61% | 23,972 |
| Jun 29, 2026 | 2,530.00 | 2,635.00 | 2,385.00 | 2,630.00 | 2,630.00 | 3.95% | 85,615 |
| Jun 26, 2026 | 2,575.00 | 2,575.00 | 2,440.00 | 2,530.00 | 2,530.00 | -1.75% | 37,817 |
| Jun 25, 2026 | 2,605.00 | 2,660.00 | 2,560.00 | 2,575.00 | 2,575.00 | -1.15% | 28,157 |
| Jun 24, 2026 | 2,595.00 | 2,795.00 | 2,565.00 | 2,605.00 | 2,605.00 | 0.39% | 37,120 |
| Jun 23, 2026 | 2,715.00 | 2,740.00 | 2,595.00 | 2,595.00 | 2,595.00 | -4.42% | 45,804 |
| Jun 22, 2026 | 2,750.00 | 2,910.00 | 2,670.00 | 2,715.00 | 2,715.00 | -2.51% | 38,659 |
| Jun 19, 2026 | 2,850.00 | 2,880.00 | 2,740.00 | 2,785.00 | 2,785.00 | -1.24% | 26,909 |
| Jun 18, 2026 | 2,895.00 | 2,970.00 | 2,800.00 | 2,820.00 | 2,820.00 | -5.05% | 33,249 |
| Jun 17, 2026 | 2,945.00 | 3,040.00 | 2,915.00 | 2,970.00 | 2,970.00 | 0.85% | 8,816 |
| Jun 16, 2026 | 3,020.00 | 3,045.00 | 2,930.00 | 2,945.00 | 2,945.00 | -2.16% | 8,631 |
| Jun 15, 2026 | 3,015.00 | 3,065.00 | 2,950.00 | 3,010.00 | 3,010.00 | 2.21% | 15,648 |
| Jun 12, 2026 | 2,970.00 | 2,970.00 | 2,830.00 | 2,945.00 | 2,945.00 | 2.61% | 37,053 |
| Jun 11, 2026 | 2,765.00 | 2,870.00 | 2,740.00 | 2,870.00 | 2,870.00 | 3.80% | 22,223 |
| Jun 10, 2026 | 2,850.00 | 2,875.00 | 2,735.00 | 2,765.00 | 2,765.00 | -4.66% | 29,548 |
| Jun 9, 2026 | 2,745.00 | 2,985.00 | 2,745.00 | 2,900.00 | 2,900.00 | 6.23% | 52,303 |
| Jun 8, 2026 | 2,705.00 | 2,860.00 | 2,705.00 | 2,730.00 | 2,730.00 | -5.54% | 39,781 |
| Jun 5, 2026 | 2,980.00 | 2,980.00 | 2,870.00 | 2,890.00 | 2,890.00 | -3.02% | 27,799 |
| Jun 4, 2026 | 2,915.00 | 3,125.00 | 2,915.00 | 2,980.00 | 2,980.00 | 0.17% | 27,294 |
| Jun 2, 2026 | 2,955.00 | 3,125.00 | 2,840.00 | 2,975.00 | 2,975.00 | -0.17% | 38,767 |
| Jun 1, 2026 | 3,030.00 | 3,065.00 | 2,935.00 | 2,980.00 | 2,980.00 | -1.65% | 84,723 |
| May 29, 2026 | 3,160.00 | 3,215.00 | 3,020.00 | 3,030.00 | 3,030.00 | -4.72% | 53,878 |
| May 28, 2026 | 3,225.00 | 3,345.00 | 3,135.00 | 3,180.00 | 3,180.00 | -3.34% | 61,415 |
| May 27, 2026 | 3,510.00 | 3,540.00 | 3,255.00 | 3,290.00 | 3,290.00 | -5.05% | 53,857 |
| May 26, 2026 | 3,420.00 | 3,570.00 | 3,420.00 | 3,465.00 | 3,465.00 | 1.46% | 91,247 |
| May 22, 2026 | 3,450.00 | 3,455.00 | 3,360.00 | 3,415.00 | 3,415.00 | 0.74% | 43,999 |
| May 21, 2026 | 3,250.00 | 3,470.00 | 3,250.00 | 3,390.00 | 3,390.00 | 4.47% | 67,523 |
| May 20, 2026 | 3,345.00 | 3,345.00 | 3,210.00 | 3,245.00 | 3,245.00 | -3.13% | 57,278 |