Skip to main content
logo
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
+25.00 (1.09%)
Jul 21, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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