Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+25.00 (1.08%)
At close: Oct 28, 2025

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,370.002,385.002,320.002,330.002,330.00-1.69%64,634
Oct 29, 20252,360.002,390.002,325.002,370.002,370.000.85%58,257
Oct 28, 20252,325.002,370.002,300.002,350.002,350.001.08%71,359
Oct 27, 20252,380.002,410.002,317.002,325.002,325.00-2.31%83,399
Oct 24, 20252,370.002,395.002,340.002,380.002,380.001.06%75,696
Oct 23, 20252,370.002,430.002,340.002,355.002,355.00-0.63%69,482
Oct 22, 20252,380.002,425.002,310.002,370.002,370.00-0.42%94,681
Oct 21, 20252,370.002,425.002,360.002,380.002,380.000.42%33,157
Oct 20, 20252,385.002,445.002,330.002,370.002,370.00-0.63%45,029
Oct 17, 20252,440.002,470.002,380.002,385.002,385.00-2.25%50,742
Oct 16, 20252,435.002,475.002,430.002,440.002,440.000.21%35,950
Oct 15, 20252,415.002,490.002,360.002,435.002,435.000.83%50,544
Oct 14, 20252,395.002,495.002,365.002,415.002,415.000.84%76,082
Oct 13, 20252,470.002,525.002,330.002,395.002,395.00-5.34%158,542
Oct 10, 20252,525.002,585.002,505.002,530.002,530.000.20%42,440
Oct 2, 20252,500.002,575.002,495.002,525.002,525.001.00%54,825
Oct 1, 20252,505.002,530.002,450.002,500.002,500.00-0.20%42,775
Sep 30, 20252,535.002,535.002,495.002,505.002,505.00-0.99%21,649
Sep 29, 20252,480.002,555.002,460.002,530.002,530.002.02%72,514
Sep 26, 20252,510.002,510.002,435.002,480.002,480.00-1.20%57,463
Sep 25, 20252,590.002,590.002,465.002,510.002,510.00-2.90%124,238
Sep 24, 20252,610.002,620.002,540.002,585.002,585.00-0.96%64,592
Sep 23, 20252,600.002,620.002,565.002,610.002,610.000.77%74,421
Sep 22, 20252,610.002,645.002,565.002,590.002,590.00-0.77%71,372
Sep 19, 20252,680.002,685.002,515.002,610.002,610.00-2.61%258,593
Sep 18, 20252,630.002,765.002,615.002,680.002,680.002.88%159,423
Sep 17, 20252,710.002,710.002,580.002,605.002,605.00-3.87%192,804
Sep 16, 20252,770.002,790.002,670.002,710.002,710.00-2.17%95,696
Sep 15, 20252,760.002,830.002,760.002,770.002,770.00-0.54%47,001
Sep 12, 20252,900.002,920.002,745.002,785.002,785.00-3.97%184,073
Sep 11, 20252,970.002,970.002,870.002,900.002,900.00-0.34%46,300
Sep 10, 20252,950.002,980.002,900.002,910.002,910.00-28,043
Sep 9, 20252,850.002,945.002,850.002,910.002,910.001.22%34,085
Sep 8, 20252,880.002,905.002,865.002,875.002,875.00-0.17%18,259
Sep 5, 20252,900.002,920.002,865.002,880.002,880.00-12,522
Sep 4, 20252,875.002,940.002,855.002,880.002,880.000.17%12,039
Sep 3, 20252,925.002,925.002,850.002,875.002,875.00-0.86%16,371
Sep 2, 20252,880.002,940.002,855.002,900.002,900.000.69%29,663
Sep 1, 20252,865.002,915.002,830.002,880.002,880.000.52%48,832
Aug 29, 20252,910.002,945.002,855.002,865.002,865.00-1.55%35,803
Aug 28, 20252,915.002,950.002,875.002,910.002,910.00-15,657
Aug 27, 20253,020.003,020.002,885.002,910.002,910.00-2.68%58,009
Aug 26, 20252,990.003,000.002,965.002,990.002,990.00-26,516
Aug 25, 20252,985.003,010.002,945.002,990.002,990.000.50%40,824
Aug 22, 20252,900.002,975.002,885.002,975.002,975.002.59%45,663
Aug 21, 20252,830.002,955.002,825.002,900.002,900.001.75%81,248
Aug 20, 20252,820.002,865.002,770.002,850.002,850.00-0.35%76,717
Aug 19, 20252,820.003,030.002,790.002,860.002,860.00-874,045
Aug 18, 20252,775.003,015.002,745.002,860.002,860.006.12%395,668
Aug 14, 20252,680.002,720.002,665.002,695.002,695.000.19%21,048