Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
 2,350.00
 +25.00 (1.08%)
  At close: Oct 28, 2025
Sungwoo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,370.00 | 2,385.00 | 2,320.00 | 2,330.00 | 2,330.00 | -1.69% | 64,634 | 
| Oct 29, 2025 | 2,360.00 | 2,390.00 | 2,325.00 | 2,370.00 | 2,370.00 | 0.85% | 58,257 | 
| Oct 28, 2025 | 2,325.00 | 2,370.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.08% | 71,359 | 
| Oct 27, 2025 | 2,380.00 | 2,410.00 | 2,317.00 | 2,325.00 | 2,325.00 | -2.31% | 83,399 | 
| Oct 24, 2025 | 2,370.00 | 2,395.00 | 2,340.00 | 2,380.00 | 2,380.00 | 1.06% | 75,696 | 
| Oct 23, 2025 | 2,370.00 | 2,430.00 | 2,340.00 | 2,355.00 | 2,355.00 | -0.63% | 69,482 | 
| Oct 22, 2025 | 2,380.00 | 2,425.00 | 2,310.00 | 2,370.00 | 2,370.00 | -0.42% | 94,681 | 
| Oct 21, 2025 | 2,370.00 | 2,425.00 | 2,360.00 | 2,380.00 | 2,380.00 | 0.42% | 33,157 | 
| Oct 20, 2025 | 2,385.00 | 2,445.00 | 2,330.00 | 2,370.00 | 2,370.00 | -0.63% | 45,029 | 
| Oct 17, 2025 | 2,440.00 | 2,470.00 | 2,380.00 | 2,385.00 | 2,385.00 | -2.25% | 50,742 | 
| Oct 16, 2025 | 2,435.00 | 2,475.00 | 2,430.00 | 2,440.00 | 2,440.00 | 0.21% | 35,950 | 
| Oct 15, 2025 | 2,415.00 | 2,490.00 | 2,360.00 | 2,435.00 | 2,435.00 | 0.83% | 50,544 | 
| Oct 14, 2025 | 2,395.00 | 2,495.00 | 2,365.00 | 2,415.00 | 2,415.00 | 0.84% | 76,082 | 
| Oct 13, 2025 | 2,470.00 | 2,525.00 | 2,330.00 | 2,395.00 | 2,395.00 | -5.34% | 158,542 | 
| Oct 10, 2025 | 2,525.00 | 2,585.00 | 2,505.00 | 2,530.00 | 2,530.00 | 0.20% | 42,440 | 
| 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 |