Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
+45.00 (1.50%)
May 20, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,855.003,080.002,825.003,005.003,005.005.25%150,721
May 18, 20262,885.003,000.002,745.002,855.002,855.00-1.04%244,546
May 15, 20262,810.003,060.002,810.002,885.002,885.002.67%348,999
May 14, 20262,870.002,910.002,790.002,810.002,810.00-2.26%96,943
May 13, 20262,865.002,910.002,810.002,875.002,875.000.17%72,685
May 12, 20263,085.003,085.002,840.002,870.002,870.00-6.51%264,110
May 11, 20263,030.003,090.003,000.003,070.003,070.002.16%102,981
May 8, 20263,035.003,135.003,005.003,005.003,005.00-0.99%69,493
May 7, 20263,105.003,130.003,010.003,035.003,035.00-1.14%110,522
May 6, 20263,210.003,280.003,070.003,070.003,070.00-4.36%138,839
May 4, 20263,310.003,345.003,170.003,210.003,210.00-1.83%125,690
Apr 30, 20263,275.003,340.003,255.003,270.003,270.00-0.15%116,189
Apr 29, 20263,340.003,340.003,210.003,275.003,275.00-0.76%126,952
Apr 28, 20263,330.003,385.003,280.003,300.003,300.00-0.90%79,244
Apr 27, 20263,410.003,420.003,310.003,330.003,330.00-2.20%120,269
Apr 24, 20263,470.003,470.003,365.003,405.003,405.00-0.87%111,880
Apr 23, 20263,505.003,505.003,370.003,435.003,435.00-1.72%177,104
Apr 22, 20263,380.003,570.003,375.003,495.003,495.003.56%160,970
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%114,776
Apr 17, 20263,495.003,495.003,340.003,440.003,440.00-1.57%175,381
Apr 16, 20263,345.003,620.003,260.003,495.003,495.006.07%482,544
Apr 15, 20263,290.003,335.003,250.003,295.003,295.001.38%194,705
Apr 14, 20263,330.003,400.003,240.003,250.003,250.00-0.46%270,539
Apr 13, 20263,200.003,320.003,155.003,265.003,265.001.87%180,885
Apr 10, 20263,065.003,235.003,050.003,205.003,205.005.43%143,231
Apr 9, 20263,145.003,145.003,010.003,040.003,040.00-2.88%88,431
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%90,167
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%116,189
Apr 2, 20263,300.003,350.002,975.002,975.002,975.00-10.66%273,133
Apr 1, 20263,080.003,345.003,055.003,330.003,330.009.36%465,048
Mar 31, 20263,040.003,080.002,980.003,045.003,045.000.16%166,962
Mar 30, 20262,835.003,070.002,755.003,040.003,040.006.85%354,067
Mar 27, 20262,830.002,885.002,800.002,845.002,845.00-1.39%112,216
Mar 26, 20262,940.002,955.002,870.002,885.002,885.00-1.87%74,719
Mar 25, 20262,940.003,005.002,920.002,940.002,940.00-119,572
Mar 24, 20262,850.002,995.002,850.002,940.002,940.003.89%116,955
Mar 23, 20262,930.003,025.002,815.002,830.002,830.00-4.39%152,762
Mar 20, 20262,930.003,000.002,905.002,960.002,960.000.85%93,170
Mar 19, 20262,960.003,040.002,905.002,935.002,935.00-2.17%109,878
Mar 18, 20262,980.003,000.002,940.003,000.003,000.001.18%139,272
Mar 17, 20263,045.003,045.002,945.002,965.002,965.00-0.84%98,408
Mar 16, 20263,060.003,060.002,950.002,990.002,990.00-1.32%118,981
Mar 13, 20263,005.003,050.002,975.003,030.003,030.00-0.16%105,377
Mar 12, 20263,045.003,160.003,005.003,035.003,035.00-0.33%406,412
Mar 11, 20263,150.003,175.003,000.003,045.003,045.00-1.14%218,225
Mar 10, 20263,125.003,230.003,000.003,080.003,080.000.65%237,453
Mar 9, 20262,975.003,135.002,925.003,060.003,060.00-0.81%194,478