Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
+710.00 (29.89%)
Jan 30, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,500.003,085.002,500.003,085.00-29.89%5,868,096
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
Dec 24, 20252,260.002,265.002,240.002,260.002,260.000.44%19,886
Dec 23, 20252,300.002,300.002,235.002,250.002,250.00-2.17%26,918
Dec 22, 20252,290.002,300.002,270.002,300.002,300.000.44%30,514
Dec 19, 20252,250.002,300.002,210.002,290.002,290.001.55%75,470
Dec 18, 20252,280.002,280.002,220.002,255.002,255.00-1.31%57,814
Dec 17, 20252,260.002,285.002,240.002,285.002,285.000.88%85,196
Dec 16, 20252,295.002,300.002,230.002,265.002,265.00-1.09%88,972
Dec 15, 20252,300.002,340.002,265.002,290.002,290.00-0.87%62,201
Dec 12, 20252,305.002,310.002,270.002,310.002,310.00-74,257
Dec 11, 20252,290.002,325.002,270.002,310.002,310.000.65%50,724
Dec 10, 20252,295.002,295.002,250.002,295.002,295.001.10%57,191
Dec 9, 20252,225.002,370.002,200.002,270.002,270.001.79%99,658
Dec 8, 20252,200.002,230.002,170.002,230.002,230.001.83%48,353
Dec 5, 20252,205.002,210.002,170.002,190.002,190.00-0.68%89,422
Dec 4, 20252,200.002,210.002,180.002,205.002,205.000.23%59,638
Dec 3, 20252,160.002,205.002,150.002,200.002,200.001.85%165,250
Dec 2, 20252,150.002,170.002,095.002,160.002,160.000.70%159,989
Dec 1, 20252,210.002,265.002,145.002,145.002,145.00-2.94%118,106
Nov 28, 20252,205.002,225.002,180.002,210.002,210.000.23%66,915
Nov 27, 20252,245.002,255.002,175.002,205.002,205.00-1.78%180,290
Nov 26, 20252,275.002,285.002,205.002,245.002,245.00-0.66%166,104
Nov 25, 20252,285.002,320.002,245.002,260.002,260.00-0.66%67,550
Nov 24, 20252,330.002,340.002,265.002,275.002,275.00-2.36%28,278
Nov 21, 20252,345.002,350.002,300.002,330.002,330.00-1.69%36,365
Nov 20, 20252,310.002,375.002,300.002,370.002,370.003.04%34,206
Nov 19, 20252,350.002,355.002,265.002,300.002,300.00-0.43%86,990