Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
+45.00 (1.93%)
Jun 9, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20262,775.002,825.002,635.002,725.002,725.00-1.80%98,873
May 27, 20262,945.002,965.002,750.002,775.002,775.00-5.29%207,291
May 26, 20262,900.003,050.002,900.002,930.002,930.002.09%194,770
May 22, 20262,890.002,985.002,830.002,870.002,870.00-1.54%136,631
May 21, 20263,050.003,125.002,800.002,915.002,915.00-4.43%463,071
May 20, 20263,070.003,185.002,905.003,050.003,050.001.50%266,579
May 19, 20262,855.003,080.002,825.003,005.003,005.005.25%148,208
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%92,651
May 13, 20262,865.002,910.002,810.002,875.002,875.000.17%72,397
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%107,556
May 6, 20263,210.003,280.003,070.003,070.003,070.00-4.36%129,779
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%112,215
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%119,207
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%176,832
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%173,896
Apr 16, 20263,345.003,620.003,260.003,495.003,495.006.07%478,597
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%270,539
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%87,324
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%88,906
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%115,176
Apr 2, 20263,300.003,350.002,975.002,975.002,975.00-10.66%270,111
Apr 1, 20263,080.003,345.003,055.003,330.003,330.009.36%461,317
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%111,546
Mar 26, 20262,940.002,955.002,870.002,885.002,885.00-1.87%74,043