Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-5.00 (-0.23%)
Nov 2, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,155.002,295.002,110.002,165.002,165.00-0.23%28,506
Oct 30, 20262,220.002,220.002,145.002,170.002,170.00-2.25%19,506
Oct 29, 20262,280.002,280.002,195.002,220.002,220.00-1.55%23,347
Oct 28, 20262,220.002,285.002,220.002,255.002,255.001.58%23,554
Oct 27, 20262,250.002,260.002,215.002,220.002,220.00-3.48%29,778
Oct 26, 20262,360.002,360.002,180.002,300.002,300.001.77%49,423
Oct 23, 20262,285.002,285.002,215.002,260.002,260.00-1.09%19,723
Oct 22, 20262,305.002,360.002,270.002,285.002,285.00-0.87%22,094
Oct 21, 20262,310.002,325.002,295.002,305.002,305.00-0.22%27,459
Oct 20, 20262,325.002,365.002,270.002,310.002,310.00-0.65%29,827
Oct 19, 20262,295.002,360.002,180.002,325.002,325.00-0.43%96,053
Oct 16, 20262,290.002,345.002,290.002,335.002,335.001.74%28,222
Oct 15, 20262,305.002,330.002,255.002,295.002,295.00-2.13%85,216
Oct 14, 20262,360.002,405.002,340.002,345.002,345.000.64%17,521
Oct 13, 20262,340.002,380.002,285.002,330.002,330.00-0.43%42,158
Oct 12, 20262,495.002,495.002,340.002,340.002,340.00-1.89%38,274
Oct 8, 20262,400.002,415.002,370.002,385.002,385.00-0.63%34,465
Oct 7, 20262,450.002,485.002,400.002,400.002,400.00-1.03%82,925
Oct 6, 20262,435.002,465.002,390.002,425.002,425.00-0.41%63,749
Oct 2, 20262,510.002,680.002,420.002,435.002,435.00-0.61%134,503
Oct 1, 20262,445.002,460.002,405.002,450.002,450.000.62%64,321
Sep 30, 20262,390.002,450.002,355.002,435.002,435.002.31%46,703
Sep 29, 20262,400.002,400.002,315.002,380.002,380.000.85%39,511
Sep 28, 20262,400.002,405.002,340.002,360.002,360.00-0.63%34,208
Sep 23, 20262,390.002,420.002,335.002,375.002,375.00-46,094
Sep 22, 20262,420.002,430.002,305.002,375.002,375.00-0.21%65,713
Sep 21, 20262,305.002,392.002,300.002,380.002,380.003.48%135,648
Sep 18, 20262,300.002,310.002,260.002,300.002,300.001.32%25,490
Sep 17, 20262,290.002,305.002,255.002,270.002,270.00-0.87%30,022
Sep 16, 20262,300.002,310.002,270.002,290.002,290.00-0.43%20,639
Sep 15, 20262,275.002,300.002,260.002,300.002,300.000.88%14,377
Sep 14, 20262,305.002,305.002,250.002,280.002,280.00-1.30%10,868
Sep 11, 20262,305.002,380.002,285.002,310.002,310.00-31,033
Sep 10, 20262,325.002,330.002,295.002,310.002,310.00-0.22%16,092
Sep 9, 20262,260.002,330.002,215.002,315.002,315.002.43%27,357
Sep 8, 20262,290.002,305.002,210.002,260.002,260.00-1.09%31,133
Sep 7, 20262,350.002,350.002,255.002,285.002,285.00-0.87%14,344
Sep 4, 20262,270.002,375.002,270.002,305.002,305.001.54%9,189
Sep 3, 20262,270.002,315.002,230.002,270.002,270.00-32,921
Sep 2, 20262,235.002,450.002,210.002,270.002,270.00-1.52%49,825
Sep 1, 20262,295.002,375.002,250.002,305.002,305.000.66%50,884
Aug 31, 20262,275.002,315.002,230.002,290.002,290.000.44%22,304
Aug 28, 20262,275.002,330.002,270.002,280.002,280.000.22%12,049
Aug 27, 20262,385.002,385.002,220.002,275.002,275.00-1.94%17,167
Aug 26, 20262,285.002,320.002,270.002,320.002,320.001.98%23,887
Aug 25, 20262,270.002,285.002,200.002,275.002,275.000.22%16,880
Aug 24, 20262,230.002,290.002,215.002,270.002,270.002.02%20,879
Aug 21, 20262,275.002,275.002,205.002,225.002,225.00-2.20%23,720
Aug 20, 20262,275.002,330.002,250.002,275.002,275.000.66%22,069
Aug 19, 20262,290.002,305.002,240.002,260.002,260.00-2.16%35,180