Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-5.00 (-0.16%)
Mar 13, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,005.003,050.002,975.003,030.003,030.00-0.16%103,726
Mar 12, 20263,045.003,160.003,005.003,035.003,035.00-0.33%404,651
Mar 11, 20263,150.003,175.003,000.003,045.003,045.00-1.14%215,366
Mar 10, 20263,125.003,230.003,000.003,080.003,080.000.65%223,596
Mar 9, 20262,975.003,135.002,925.003,060.003,060.00-0.81%191,519
Mar 6, 20263,055.003,150.002,985.003,085.003,085.00-0.48%149,863
Mar 5, 20262,880.003,100.002,880.003,100.003,100.009.93%414,968
Mar 4, 20262,975.003,025.002,720.002,820.002,820.00-6.00%568,448
Mar 3, 20262,950.003,075.002,945.003,000.003,000.00-1.32%288,894
Feb 27, 20263,085.003,095.002,985.003,040.003,040.00-1.46%240,706
Feb 26, 20263,035.003,150.003,015.003,085.003,085.001.82%439,692
Feb 25, 20262,950.003,040.002,870.003,030.003,030.002.71%387,129
Feb 24, 20263,000.003,000.002,850.002,950.002,950.000.17%307,725
Feb 23, 20262,805.003,010.002,765.002,945.002,945.006.70%893,699
Feb 20, 20262,740.002,800.002,715.002,760.002,760.000.55%209,300
Feb 19, 20262,665.002,750.002,640.002,745.002,745.003.00%275,817
Feb 13, 20262,705.002,705.002,630.002,665.002,665.00-2.02%147,962
Feb 12, 20262,705.002,755.002,620.002,720.002,720.000.55%228,233
Feb 11, 20262,720.002,790.002,680.002,705.002,705.000.74%281,190
Feb 10, 20262,700.002,730.002,660.002,685.002,685.001.13%232,748
Feb 9, 20262,690.002,775.002,635.002,655.002,655.00-0.75%312,842
Feb 6, 20262,635.002,680.002,535.002,675.002,675.00-1.47%263,695
Feb 5, 20262,825.002,825.002,660.002,715.002,715.00-4.06%394,379
Feb 4, 20262,865.002,955.002,805.002,830.002,830.00-1.57%649,012
Feb 3, 20262,930.002,970.002,770.002,875.002,875.001.23%1,289,702
Feb 2, 20263,280.003,325.002,825.002,840.002,840.00-7.94%5,057,461
Jan 30, 20262,500.003,085.002,500.003,085.003,085.0029.89%5,916,721
Jan 29, 20262,395.002,405.002,275.002,375.002,375.00-0.21%354,479
Jan 28, 20262,455.002,495.002,375.002,380.002,380.00-3.05%221,310
Jan 27, 20262,455.002,470.002,420.002,455.002,455.00-0.61%61,804
Jan 26, 20262,440.002,480.002,375.002,470.002,470.001.02%130,147
Jan 23, 20262,480.002,495.002,400.002,445.002,445.00-1.41%187,917
Jan 22, 20262,615.002,615.002,465.002,480.002,480.00-2.55%117,546
Jan 21, 20262,485.002,545.002,425.002,545.002,545.001.60%216,155
Jan 20, 20262,365.002,600.002,365.002,505.002,505.005.92%696,366
Jan 19, 20262,410.002,470.002,345.002,365.002,365.00-2.07%96,271
Jan 16, 20262,460.002,535.002,410.002,415.002,415.00-1.63%218,205
Jan 15, 20262,435.002,500.002,390.002,455.002,455.000.82%154,425
Jan 14, 20262,495.002,495.002,400.002,435.002,435.00-2.60%133,798
Jan 13, 20262,535.002,560.002,400.002,500.002,500.00-2.34%268,666
Jan 12, 20262,545.002,630.002,440.002,560.002,560.000.99%425,412
Jan 9, 20262,215.002,700.002,150.002,535.002,535.0016.28%1,621,853
Jan 8, 20262,200.002,200.002,140.002,180.002,180.00-0.91%60,530
Jan 7, 20262,285.002,285.002,195.002,200.002,200.00-3.72%141,185
Jan 6, 20262,330.002,330.002,265.002,285.002,285.00-0.22%127,976
Jan 5, 20262,250.002,310.002,250.002,290.002,290.002.00%147,660
Jan 2, 20262,190.002,275.002,190.002,245.002,245.002.05%68,227
Dec 30, 20252,200.002,200.002,175.002,200.002,200.00-36,907
Dec 29, 20252,250.002,250.002,195.002,200.002,200.00-3.08%44,128
Dec 26, 20252,260.002,285.002,245.002,270.002,270.000.44%60,792