Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
0.00 (0.00%)
At close: Aug 28, 2025

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,915.002,950.002,875.002,910.00--16,009
Aug 27, 20253,020.003,020.002,885.002,910.00--2.68%58,009
Aug 26, 20252,990.003,000.002,965.002,990.00--26,516
Aug 25, 20252,985.003,010.002,945.002,990.00-0.50%40,824
Aug 22, 20252,900.002,975.002,885.002,975.00-2.59%45,663
Aug 21, 20252,830.002,955.002,825.002,900.00-1.75%81,248
Aug 20, 20252,820.002,865.002,770.002,850.00--0.35%76,717
Aug 19, 20252,820.003,030.002,790.002,860.00--874,045
Aug 18, 20252,775.003,015.002,745.002,860.00-6.12%395,668
Aug 14, 20252,680.002,720.002,665.002,695.00-0.19%21,048
Aug 13, 20252,745.002,790.002,650.002,690.00--2.00%45,887
Aug 12, 20252,780.002,810.002,725.002,745.00--1.96%19,639
Aug 11, 20252,785.002,805.002,750.002,800.00-0.54%22,724
Aug 8, 20252,725.002,820.002,710.002,785.00-2.20%59,981
Aug 7, 20252,700.002,745.002,700.002,725.00--17,733
Aug 6, 20252,620.002,750.002,620.002,725.00-0.55%54,152
Aug 5, 20252,695.002,755.002,675.002,710.00-0.56%17,200
Aug 4, 20252,680.002,720.002,640.002,695.00-0.56%37,124
Aug 1, 20252,800.002,820.002,645.002,680.00--4.29%71,305
Jul 31, 20252,735.002,830.002,710.002,800.00-1.82%31,017
Jul 30, 20252,690.002,805.002,690.002,750.00-1.10%34,152
Jul 29, 20252,700.002,760.002,650.002,720.00--33,619
Jul 28, 20252,720.002,725.002,650.002,720.00--29,192
Jul 25, 20252,765.002,785.002,680.002,720.00--1.98%56,431
Jul 24, 20252,770.002,835.002,740.002,775.00--0.36%37,224
Jul 23, 20252,765.002,800.002,735.002,785.00--0.18%27,494
Jul 22, 20252,780.002,855.002,750.002,790.00--0.18%32,462
Jul 21, 20252,800.002,820.002,770.002,795.00--0.18%28,957
Jul 18, 20252,810.002,830.002,760.002,800.00--0.36%44,284
Jul 17, 20252,845.002,865.002,770.002,810.00--1.75%55,037
Jul 16, 20252,890.002,900.002,830.002,860.00--1.04%54,824
Jul 15, 20252,885.002,925.002,830.002,890.00-0.35%155,776
Jul 14, 20252,735.003,365.002,735.002,880.00-5.30%1,534,080
Jul 11, 20252,840.002,870.002,705.002,735.00--4.20%244,545
Jul 10, 20252,905.002,965.002,845.002,855.00--2.56%40,441
Jul 9, 20252,925.002,945.002,890.002,930.00-0.34%20,918
Jul 8, 20252,910.002,995.002,885.002,920.00--1.02%39,924
Jul 7, 20253,110.003,145.002,935.002,950.00--6.35%126,407
Jul 4, 20253,180.003,215.003,145.003,150.00--1.72%23,087
Jul 3, 20253,200.003,205.003,150.003,205.00-1.10%20,792
Jul 2, 20253,135.003,170.003,065.003,170.00-0.63%28,581
Jul 1, 20253,125.003,175.003,100.003,150.00-0.96%14,375
Jun 30, 20253,145.003,165.003,060.003,120.00--26,514
Jun 27, 20253,165.003,185.003,095.003,120.00--1.42%27,044
Jun 26, 20253,225.003,225.003,065.003,165.00--1.09%50,971
Jun 25, 20253,135.003,220.003,130.003,200.00-2.07%121,668
Jun 24, 20253,100.003,185.003,075.003,135.00-1.29%49,415
Jun 23, 20253,170.003,170.003,055.003,095.00--2.52%54,201
Jun 20, 20253,200.003,200.003,140.003,175.00--0.78%27,514
Jun 19, 20253,105.003,205.003,075.003,200.00-3.06%50,458