Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
2,530.00
+5.00 (0.20%)
At close: Oct 10, 2025
Sungwoo Electronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,525.00 | 2,585.00 | 2,505.00 | 2,530.00 | 2,530.00 | 0.20% | 42,371 |
Oct 2, 2025 | 2,500.00 | 2,575.00 | 2,495.00 | 2,525.00 | 2,525.00 | 1.00% | 54,825 |
Oct 1, 2025 | 2,505.00 | 2,530.00 | 2,450.00 | 2,500.00 | 2,500.00 | -0.20% | 42,775 |
Sep 30, 2025 | 2,535.00 | 2,535.00 | 2,495.00 | 2,505.00 | 2,505.00 | -0.99% | 21,649 |
Sep 29, 2025 | 2,480.00 | 2,555.00 | 2,460.00 | 2,530.00 | 2,530.00 | 2.02% | 72,514 |
Sep 26, 2025 | 2,510.00 | 2,510.00 | 2,435.00 | 2,480.00 | 2,480.00 | -1.20% | 57,463 |
Sep 25, 2025 | 2,590.00 | 2,590.00 | 2,465.00 | 2,510.00 | 2,510.00 | -2.90% | 124,238 |
Sep 24, 2025 | 2,610.00 | 2,620.00 | 2,540.00 | 2,585.00 | 2,585.00 | -0.96% | 64,592 |
Sep 23, 2025 | 2,600.00 | 2,620.00 | 2,565.00 | 2,610.00 | 2,610.00 | 0.77% | 74,421 |
Sep 22, 2025 | 2,610.00 | 2,645.00 | 2,565.00 | 2,590.00 | 2,590.00 | -0.77% | 71,372 |
Sep 19, 2025 | 2,680.00 | 2,685.00 | 2,515.00 | 2,610.00 | 2,610.00 | -2.61% | 258,593 |
Sep 18, 2025 | 2,630.00 | 2,765.00 | 2,615.00 | 2,680.00 | 2,680.00 | 2.88% | 159,423 |
Sep 17, 2025 | 2,710.00 | 2,710.00 | 2,580.00 | 2,605.00 | 2,605.00 | -3.87% | 192,804 |
Sep 16, 2025 | 2,770.00 | 2,790.00 | 2,670.00 | 2,710.00 | 2,710.00 | -2.17% | 95,696 |
Sep 15, 2025 | 2,760.00 | 2,830.00 | 2,760.00 | 2,770.00 | 2,770.00 | -0.54% | 47,001 |
Sep 12, 2025 | 2,900.00 | 2,920.00 | 2,745.00 | 2,785.00 | 2,785.00 | -3.97% | 184,073 |
Sep 11, 2025 | 2,970.00 | 2,970.00 | 2,870.00 | 2,900.00 | 2,900.00 | -0.34% | 46,300 |
Sep 10, 2025 | 2,950.00 | 2,980.00 | 2,900.00 | 2,910.00 | 2,910.00 | - | 28,043 |
Sep 9, 2025 | 2,850.00 | 2,945.00 | 2,850.00 | 2,910.00 | 2,910.00 | 1.22% | 34,085 |
Sep 8, 2025 | 2,880.00 | 2,905.00 | 2,865.00 | 2,875.00 | 2,875.00 | -0.17% | 18,259 |
Sep 5, 2025 | 2,900.00 | 2,920.00 | 2,865.00 | 2,880.00 | 2,880.00 | - | 12,522 |
Sep 4, 2025 | 2,875.00 | 2,940.00 | 2,855.00 | 2,880.00 | 2,880.00 | 0.17% | 12,039 |
Sep 3, 2025 | 2,925.00 | 2,925.00 | 2,850.00 | 2,875.00 | 2,875.00 | -0.86% | 16,371 |
Sep 2, 2025 | 2,880.00 | 2,940.00 | 2,855.00 | 2,900.00 | 2,900.00 | 0.69% | 29,663 |
Sep 1, 2025 | 2,865.00 | 2,915.00 | 2,830.00 | 2,880.00 | 2,880.00 | 0.52% | 48,832 |
Aug 29, 2025 | 2,910.00 | 2,945.00 | 2,855.00 | 2,865.00 | 2,865.00 | -1.55% | 35,803 |
Aug 28, 2025 | 2,915.00 | 2,950.00 | 2,875.00 | 2,910.00 | 2,910.00 | - | 15,657 |
Aug 27, 2025 | 3,020.00 | 3,020.00 | 2,885.00 | 2,910.00 | 2,910.00 | -2.68% | 58,009 |
Aug 26, 2025 | 2,990.00 | 3,000.00 | 2,965.00 | 2,990.00 | 2,990.00 | - | 26,516 |
Aug 25, 2025 | 2,985.00 | 3,010.00 | 2,945.00 | 2,990.00 | 2,990.00 | 0.50% | 40,824 |
Aug 22, 2025 | 2,900.00 | 2,975.00 | 2,885.00 | 2,975.00 | 2,975.00 | 2.59% | 45,663 |
Aug 21, 2025 | 2,830.00 | 2,955.00 | 2,825.00 | 2,900.00 | 2,900.00 | 1.75% | 81,248 |
Aug 20, 2025 | 2,820.00 | 2,865.00 | 2,770.00 | 2,850.00 | 2,850.00 | -0.35% | 76,717 |
Aug 19, 2025 | 2,820.00 | 3,030.00 | 2,790.00 | 2,860.00 | 2,860.00 | - | 874,045 |
Aug 18, 2025 | 2,775.00 | 3,015.00 | 2,745.00 | 2,860.00 | 2,860.00 | 6.12% | 395,668 |
Aug 14, 2025 | 2,680.00 | 2,720.00 | 2,665.00 | 2,695.00 | 2,695.00 | 0.19% | 21,048 |
Aug 13, 2025 | 2,745.00 | 2,790.00 | 2,650.00 | 2,690.00 | 2,690.00 | -2.00% | 45,887 |
Aug 12, 2025 | 2,780.00 | 2,810.00 | 2,725.00 | 2,745.00 | 2,745.00 | -1.96% | 19,639 |
Aug 11, 2025 | 2,785.00 | 2,805.00 | 2,750.00 | 2,800.00 | 2,800.00 | 0.54% | 22,724 |
Aug 8, 2025 | 2,725.00 | 2,820.00 | 2,710.00 | 2,785.00 | 2,785.00 | 2.20% | 59,981 |
Aug 7, 2025 | 2,700.00 | 2,745.00 | 2,700.00 | 2,725.00 | 2,725.00 | - | 17,733 |
Aug 6, 2025 | 2,620.00 | 2,750.00 | 2,620.00 | 2,725.00 | 2,725.00 | 0.55% | 54,152 |
Aug 5, 2025 | 2,695.00 | 2,755.00 | 2,675.00 | 2,710.00 | 2,710.00 | 0.56% | 17,200 |
Aug 4, 2025 | 2,680.00 | 2,720.00 | 2,640.00 | 2,695.00 | 2,695.00 | 0.56% | 37,124 |
Aug 1, 2025 | 2,800.00 | 2,820.00 | 2,645.00 | 2,680.00 | 2,680.00 | -4.29% | 71,305 |
Jul 31, 2025 | 2,735.00 | 2,830.00 | 2,710.00 | 2,800.00 | 2,800.00 | 1.82% | 31,017 |
Jul 30, 2025 | 2,690.00 | 2,805.00 | 2,690.00 | 2,750.00 | 2,750.00 | 1.10% | 34,152 |
Jul 29, 2025 | 2,700.00 | 2,760.00 | 2,650.00 | 2,720.00 | 2,720.00 | - | 33,619 |
Jul 28, 2025 | 2,720.00 | 2,725.00 | 2,650.00 | 2,720.00 | 2,720.00 | - | 29,192 |
Jul 25, 2025 | 2,765.00 | 2,785.00 | 2,680.00 | 2,720.00 | 2,720.00 | -1.98% | 56,431 |