Skip to main content
logo
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
-10.00 (-0.32%)
At close: Oct 23, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,020.003,165.002,975.003,110.003,110.00-0.32%57,707
Oct 22, 20263,220.003,230.003,070.003,120.003,120.00-3.70%47,751
Oct 21, 20263,290.003,290.003,140.003,240.003,240.001.25%81,822
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
Aug 31, 20262,670.002,735.002,640.002,690.002,690.000.56%38,545
Aug 28, 20262,670.002,705.002,640.002,675.002,675.000.19%18,449
Aug 27, 20262,600.002,675.002,575.002,670.002,670.002.69%21,740
Aug 26, 20262,650.002,725.002,580.002,600.002,600.00-1.89%26,258
Aug 25, 20262,545.002,695.002,505.002,650.002,650.004.13%25,880
Aug 24, 20262,505.002,605.002,505.002,545.002,545.001.60%19,417
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