Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+20.00 (0.81%)
Aug 11, 2026, 1:48 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20262,545.002,585.002,395.002,480.002,480.00-2.55%77,339
Jun 17, 20262,505.002,585.002,460.002,545.002,545.001.60%79,319
Jun 16, 20262,490.002,530.002,425.002,505.002,505.000.20%81,926
Jun 15, 20262,440.002,560.002,435.002,500.002,500.004.60%141,684
Jun 12, 20262,385.002,470.002,360.002,390.002,390.002.36%87,462
Jun 11, 20262,370.002,390.002,300.002,335.002,335.00-1.68%49,622
Jun 10, 20262,375.002,420.002,305.002,375.002,375.00-53,239
Jun 9, 20262,330.002,420.002,330.002,375.002,375.001.93%70,930
Jun 8, 20262,360.002,370.002,285.002,330.002,330.00-1.69%76,998
Jun 5, 20262,420.002,420.002,335.002,370.002,370.00-2.07%76,584
Jun 4, 20262,385.002,640.002,385.002,420.002,420.001.04%165,393
Jun 2, 20262,425.002,475.002,325.002,395.002,395.00-100,577
Jun 1, 20262,520.002,520.002,370.002,395.002,395.00-5.34%189,396
May 29, 20262,720.002,745.002,510.002,530.002,530.00-7.16%108,497