Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,305.00
+15.00 (0.66%)
Sep 1, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%23,185
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
Aug 18, 20262,440.002,440.002,280.002,310.002,310.00-5.91%98,146
Aug 14, 20262,460.002,485.002,435.002,455.002,455.00-0.20%17,875
Aug 13, 20262,475.002,515.002,425.002,460.002,460.00-0.61%17,904
Aug 12, 20262,550.002,550.002,450.002,475.002,475.00-1.39%20,024
Aug 11, 20262,460.002,530.002,460.002,510.002,510.001.62%20,792
Aug 10, 20262,450.002,490.002,445.002,470.002,470.001.02%32,785
Aug 7, 20262,450.002,480.002,415.002,445.002,445.000.62%28,942
Aug 6, 20262,425.002,445.002,395.002,430.002,430.000.83%14,302
Aug 5, 20262,495.002,495.002,390.002,410.002,410.001.05%26,092
Aug 4, 20262,355.002,450.002,280.002,385.002,385.003.92%39,820
Aug 3, 20262,235.002,335.002,230.002,295.002,295.002.68%34,323
Jul 31, 20262,165.002,245.002,135.002,235.002,235.004.93%82,098
Jul 30, 20262,135.002,195.002,100.002,130.002,130.00-1.62%78,573
Jul 29, 20262,310.002,340.002,135.002,165.002,165.00-6.07%132,229
Jul 28, 20262,420.002,420.002,290.002,305.002,305.00-4.36%37,617
Jul 27, 20262,380.002,450.002,380.002,410.002,410.001.47%12,866
Jul 24, 20262,360.002,415.002,350.002,375.002,375.00-45,878
Jul 23, 20262,330.002,375.002,315.002,375.002,375.001.28%28,081
Jul 22, 20262,325.002,385.002,320.002,345.002,345.001.08%28,729
Jul 21, 20262,295.002,325.002,215.002,320.002,320.001.09%37,641
Jul 20, 20262,340.002,390.002,260.002,295.002,295.00-2.13%34,584
Jul 16, 20262,300.002,390.002,265.002,345.002,345.001.96%20,620
Jul 15, 20262,230.002,300.002,230.002,300.002,300.003.37%33,806
Jul 14, 20262,255.002,255.002,170.002,225.002,225.00-1.33%26,381
Jul 13, 20262,345.002,370.002,255.002,255.002,255.00-3.63%36,701
Jul 10, 20262,305.002,360.002,280.002,340.002,340.001.74%39,415
Jul 9, 20262,280.002,340.002,265.002,300.002,300.000.88%57,375
Jul 8, 20262,360.002,360.002,280.002,280.002,280.00-3.18%50,474
Jul 7, 20262,400.002,400.002,300.002,355.002,355.00-0.63%41,746
Jul 6, 20262,350.002,430.002,330.002,370.002,370.000.85%36,753
Jul 3, 20262,270.002,350.002,215.002,350.002,350.003.75%37,229
Jul 2, 20262,315.002,335.002,245.002,265.002,265.00-3.82%73,752
Jul 1, 20262,315.002,400.002,270.002,355.002,355.001.73%63,891
Jun 30, 20262,270.002,350.002,270.002,315.002,315.001.98%24,251
Jun 29, 20262,185.002,270.002,110.002,270.002,270.003.89%58,313
Jun 26, 20262,215.002,245.002,135.002,185.002,185.00-1.35%84,139
Jun 25, 20262,250.002,290.002,210.002,215.002,215.00-0.89%51,105
Jun 24, 20262,250.002,295.002,190.002,235.002,235.00-0.67%115,985
Jun 23, 20262,360.002,360.002,230.002,250.002,250.00-5.26%93,310
Jun 22, 20262,415.002,440.002,325.002,375.002,375.00-2.46%78,064
Jun 19, 20262,500.002,515.002,340.002,435.002,435.00-1.81%61,275