Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
+15.00 (0.55%)
Feb 20, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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