Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+120.00 (4.03%)
Apr 3, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,065.003,120.003,025.003,095.003,095.004.03%115,175
Apr 2, 20263,300.003,350.002,975.002,975.002,975.00-10.66%270,074
Apr 1, 20263,080.003,345.003,055.003,330.003,330.009.36%458,832
Mar 31, 20263,040.003,080.002,980.003,045.003,045.000.16%166,043
Mar 30, 20262,835.003,070.002,755.003,040.003,040.006.85%347,619
Mar 27, 20262,830.002,885.002,800.002,845.002,845.00-1.39%111,415
Mar 26, 20262,940.002,955.002,870.002,885.002,885.00-1.87%73,500
Mar 25, 20262,940.003,005.002,920.002,940.002,940.00-118,587
Mar 24, 20262,850.002,995.002,850.002,940.002,940.003.89%115,768
Mar 23, 20262,930.003,025.002,815.002,830.002,830.00-4.39%151,627
Mar 20, 20262,930.003,000.002,905.002,960.002,960.000.85%92,149
Mar 19, 20262,960.003,040.002,905.002,935.002,935.00-2.17%107,912
Mar 18, 20262,980.003,000.002,940.003,000.003,000.001.18%138,166
Mar 17, 20263,045.003,045.002,945.002,965.002,965.00-0.84%97,245
Mar 16, 20263,060.003,060.002,950.002,990.002,990.00-1.32%118,488
Mar 13, 20263,005.003,050.002,975.003,030.003,030.00-0.16%103,726
Mar 12, 20263,045.003,160.003,005.003,035.003,035.00-0.33%404,651
Mar 11, 20263,150.003,175.003,000.003,045.003,045.00-1.14%215,366
Mar 10, 20263,125.003,230.003,000.003,080.003,080.000.65%223,596
Mar 9, 20262,975.003,135.002,925.003,060.003,060.00-0.81%191,519
Mar 6, 20263,055.003,150.002,985.003,085.003,085.00-0.48%149,863
Mar 5, 20262,880.003,100.002,880.003,100.003,100.009.93%414,968
Mar 4, 20262,975.003,025.002,720.002,820.002,820.00-6.00%568,448
Mar 3, 20262,950.003,075.002,945.003,000.003,000.00-1.32%288,894
Feb 27, 20263,085.003,095.002,985.003,040.003,040.00-1.46%240,706
Feb 26, 20263,035.003,150.003,015.003,085.003,085.001.82%439,692
Feb 25, 20262,950.003,040.002,870.003,030.003,030.002.71%387,129
Feb 24, 20263,000.003,000.002,850.002,950.002,950.000.17%307,725
Feb 23, 20262,805.003,010.002,765.002,945.002,945.006.70%893,699
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