Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
+15.00 (0.55%)
At close: Aug 6, 2025, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,105.003,135.003,035.003,105.00--66,345
Jun 17, 20253,195.003,225.003,060.003,105.00--2.66%74,502
Jun 16, 20253,180.003,200.003,120.003,190.00-0.31%32,199
Jun 13, 20253,340.003,340.003,155.003,180.00--4.22%84,353
Jun 12, 20253,325.003,375.003,265.003,320.00--0.90%40,719
Jun 11, 20253,365.003,375.003,250.003,350.00--0.74%77,194
Jun 10, 20253,420.003,475.003,335.003,375.00--1.32%28,615
Jun 9, 20253,400.003,460.003,390.003,420.00-0.59%38,694
Jun 5, 20253,405.003,480.003,375.003,400.00--1.02%34,108
Jun 4, 20253,350.003,495.003,280.003,435.00-2.84%42,954
Jun 2, 20253,415.003,465.003,330.003,340.00--0.60%59,781
May 30, 20253,360.003,440.003,315.003,360.00-0.15%45,891
May 29, 20253,520.003,520.003,350.003,355.00--4.01%78,462
May 28, 20253,595.003,595.003,430.003,495.00--1.96%53,739