Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 11,300
+110 (0.98%)
At close: Oct 2, 2025
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,350.00 | 11,510.00 | 11,030.00 | 11,510.00 | 11,510.00 | 1.68% | 61,686 |
| Oct 2, 2025 | 11,200.00 | 11,350.00 | 11,200.00 | 11,320.00 | 11,320.00 | 1.16% | 30,319 |
| Oct 1, 2025 | 11,130.00 | 11,210.00 | 11,110.00 | 11,190.00 | 11,190.00 | 0.45% | 10,843 |
| Sep 30, 2025 | 11,340.00 | 11,450.00 | 11,120.00 | 11,140.00 | 11,140.00 | -2.02% | 44,391 |
| Sep 29, 2025 | 11,510.00 | 11,640.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.61% | 26,294 |
| Sep 26, 2025 | 11,970.00 | 11,970.00 | 11,440.00 | 11,440.00 | 11,440.00 | -4.43% | 76,062 |
| Sep 25, 2025 | 12,000.00 | 12,120.00 | 11,920.00 | 11,970.00 | 11,970.00 | -0.42% | 21,934 |
| Sep 24, 2025 | 12,320.00 | 12,320.00 | 11,820.00 | 12,020.00 | 12,020.00 | -2.04% | 110,333 |
| Sep 23, 2025 | 12,300.00 | 12,330.00 | 12,160.00 | 12,270.00 | 12,270.00 | 0.08% | 23,513 |
| Sep 22, 2025 | 12,430.00 | 12,470.00 | 12,240.00 | 12,260.00 | 12,260.00 | -1.29% | 28,250 |
| Sep 19, 2025 | 12,600.00 | 12,600.00 | 12,410.00 | 12,420.00 | 12,420.00 | -0.56% | 22,738 |
| Sep 18, 2025 | 12,550.00 | 12,590.00 | 12,420.00 | 12,490.00 | 12,490.00 | 0.32% | 15,841 |
| Sep 17, 2025 | 12,530.00 | 12,650.00 | 12,440.00 | 12,450.00 | 12,450.00 | -0.64% | 26,221 |
| Sep 16, 2025 | 12,680.00 | 12,690.00 | 12,470.00 | 12,530.00 | 12,530.00 | -0.87% | 26,908 |
| Sep 15, 2025 | 12,530.00 | 12,740.00 | 12,530.00 | 12,640.00 | 12,640.00 | 0.64% | 19,953 |
| Sep 12, 2025 | 12,530.00 | 12,670.00 | 12,490.00 | 12,560.00 | 12,560.00 | 1.13% | 41,487 |
| Sep 11, 2025 | 12,490.00 | 12,590.00 | 12,420.00 | 12,420.00 | 12,420.00 | -0.48% | 17,992 |
| Sep 10, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,480.00 | 12,480.00 | 0.32% | 16,819 |
| Sep 9, 2025 | 12,390.00 | 12,550.00 | 12,390.00 | 12,440.00 | 12,440.00 | -0.24% | 14,631 |
| Sep 8, 2025 | 12,370.00 | 12,560.00 | 12,370.00 | 12,470.00 | 12,470.00 | 0.40% | 20,396 |
| Sep 5, 2025 | 12,560.00 | 12,660.00 | 12,410.00 | 12,420.00 | 12,420.00 | -1.11% | 21,056 |
| Sep 4, 2025 | 12,950.00 | 12,950.00 | 12,370.00 | 12,560.00 | 12,560.00 | 3.12% | 74,047 |
| Sep 3, 2025 | 12,920.00 | 13,200.00 | 12,030.00 | 12,180.00 | 12,180.00 | -2.01% | 153,773 |
| Sep 2, 2025 | 12,140.00 | 12,570.00 | 12,140.00 | 12,430.00 | 12,430.00 | 2.14% | 21,916 |
| Sep 1, 2025 | 12,600.00 | 12,600.00 | 12,110.00 | 12,170.00 | 12,170.00 | -2.87% | 28,899 |
| Aug 29, 2025 | 12,210.00 | 12,680.00 | 12,210.00 | 12,530.00 | 12,530.00 | 2.20% | 26,346 |
| Aug 28, 2025 | 12,300.00 | 12,330.00 | 12,150.00 | 12,260.00 | 12,260.00 | 0.74% | 19,058 |
| Aug 27, 2025 | 12,230.00 | 12,380.00 | 12,080.00 | 12,170.00 | 12,170.00 | -0.33% | 35,646 |
| Aug 26, 2025 | 12,330.00 | 12,380.00 | 12,200.00 | 12,210.00 | 12,210.00 | -0.73% | 18,622 |
| Aug 25, 2025 | 12,160.00 | 12,330.00 | 12,160.00 | 12,300.00 | 12,300.00 | 2.67% | 19,668 |
| Aug 22, 2025 | 11,980.00 | 12,200.00 | 11,980.00 | 11,980.00 | 11,980.00 | - | 39,155 |
| Aug 21, 2025 | 12,290.00 | 12,400.00 | 11,930.00 | 11,980.00 | 11,980.00 | -1.80% | 70,343 |
| Aug 20, 2025 | 12,650.00 | 12,740.00 | 12,100.00 | 12,200.00 | 12,200.00 | -4.69% | 88,175 |
| Aug 19, 2025 | 13,000.00 | 13,130.00 | 12,780.00 | 12,800.00 | 12,800.00 | -1.54% | 35,556 |
| Aug 18, 2025 | 13,500.00 | 13,500.00 | 12,990.00 | 13,000.00 | 13,000.00 | -2.77% | 40,419 |
| Aug 14, 2025 | 13,430.00 | 13,560.00 | 13,150.00 | 13,370.00 | 13,370.00 | -1.11% | 41,523 |
| Aug 13, 2025 | 13,750.00 | 13,830.00 | 13,500.00 | 13,520.00 | 13,520.00 | -0.59% | 51,539 |
| Aug 12, 2025 | 13,800.00 | 14,040.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.51% | 66,730 |
| Aug 11, 2025 | 13,460.00 | 13,960.00 | 13,420.00 | 13,950.00 | 13,950.00 | 3.10% | 110,282 |
| Aug 8, 2025 | 13,510.00 | 13,580.00 | 13,470.00 | 13,530.00 | 13,530.00 | -0.44% | 36,560 |
| Aug 7, 2025 | 13,700.00 | 13,900.00 | 13,400.00 | 13,590.00 | 13,590.00 | 0.37% | 52,568 |
| Aug 6, 2025 | 13,460.00 | 13,880.00 | 13,390.00 | 13,540.00 | 13,540.00 | 0.15% | 71,433 |
| Aug 5, 2025 | 13,050.00 | 13,760.00 | 13,050.00 | 13,520.00 | 13,520.00 | 4.40% | 151,986 |
| Aug 4, 2025 | 13,020.00 | 13,100.00 | 12,740.00 | 12,950.00 | 12,950.00 | -1.52% | 76,819 |
| Aug 1, 2025 | 13,930.00 | 13,930.00 | 13,100.00 | 13,150.00 | 13,150.00 | -6.14% | 198,962 |
| Jul 31, 2025 | 15,020.00 | 15,030.00 | 13,860.00 | 14,010.00 | 14,010.00 | -6.16% | 378,460 |
| Jul 30, 2025 | 13,450.00 | 15,350.00 | 13,400.00 | 14,930.00 | 14,830.00 | 11.00% | 1,059,533 |
| Jul 29, 2025 | 13,610.00 | 13,650.00 | 13,250.00 | 13,450.00 | 13,359.91 | -1.18% | 63,829 |
| Jul 28, 2025 | 13,480.00 | 14,330.00 | 13,460.00 | 13,610.00 | 13,518.84 | 1.95% | 274,555 |
| Jul 25, 2025 | 13,610.00 | 13,610.00 | 13,220.00 | 13,350.00 | 13,260.58 | -2.41% | 84,931 |