Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,405.00
-30.00 (-0.87%)
Apr 24, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,470.003,470.003,365.003,405.003,405.00-0.87%111,830
Apr 23, 20263,505.003,505.003,370.003,435.003,435.00-1.72%176,820
Apr 22, 20263,380.003,570.003,375.003,495.003,495.003.56%159,560
Apr 21, 20263,380.003,695.003,335.003,375.003,375.00-0.74%190,436
Apr 20, 20263,500.003,500.003,365.003,400.003,400.00-1.16%114,399
Apr 17, 20263,495.003,495.003,340.003,440.003,440.00-1.57%173,491
Apr 16, 20263,345.003,620.003,260.003,495.003,495.006.07%478,486
Apr 15, 20263,290.003,335.003,250.003,295.003,295.001.38%192,613
Apr 14, 20263,330.003,400.003,240.003,250.003,250.00-0.46%270,416
Apr 13, 20263,200.003,320.003,155.003,265.003,265.001.87%179,977
Apr 10, 20263,065.003,235.003,050.003,205.003,205.005.43%143,229
Apr 9, 20263,145.003,145.003,010.003,040.003,040.00-2.88%87,119
Apr 8, 20263,100.003,175.003,055.003,130.003,130.004.33%196,519
Apr 7, 20263,090.003,090.002,970.003,000.003,000.00-2.91%88,853
Apr 6, 20263,095.003,215.002,970.003,090.003,090.00-0.16%236,424
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