Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 12,630
+300 (2.43%)
At close: Mar 27, 2026
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12,330.00 | 12,850.00 | 11,330.00 | 12,630.00 | 12,630.00 | 2.43% | 102,752 |
| Mar 26, 2026 | 12,730.00 | 12,760.00 | 12,210.00 | 12,330.00 | 12,330.00 | -3.07% | 56,506 |
| Mar 25, 2026 | 12,830.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | 0.24% | 114,223 |
| Mar 24, 2026 | 12,650.00 | 12,890.00 | 12,360.00 | 12,690.00 | 12,690.00 | 3.34% | 68,018 |
| Mar 23, 2026 | 12,700.00 | 12,730.00 | 12,250.00 | 12,280.00 | 12,280.00 | -4.21% | 78,825 |
| Mar 20, 2026 | 12,620.00 | 12,820.00 | 12,510.00 | 12,820.00 | 12,820.00 | 1.83% | 52,320 |
| Mar 19, 2026 | 12,500.00 | 12,770.00 | 12,350.00 | 12,590.00 | 12,590.00 | -0.71% | 75,679 |
| Mar 18, 2026 | 12,860.00 | 12,910.00 | 12,470.00 | 12,680.00 | 12,680.00 | 1.85% | 111,173 |
| Mar 17, 2026 | 12,350.00 | 12,600.00 | 12,100.00 | 12,450.00 | 12,450.00 | 1.63% | 72,957 |
| Mar 16, 2026 | 12,270.00 | 12,330.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.08% | 47,611 |
| Mar 13, 2026 | 12,410.00 | 12,490.00 | 12,210.00 | 12,240.00 | 12,240.00 | -3.01% | 56,139 |
| Mar 12, 2026 | 12,570.00 | 12,850.00 | 12,400.00 | 12,620.00 | 12,620.00 | 0.40% | 63,682 |
| Mar 11, 2026 | 12,390.00 | 12,920.00 | 12,310.00 | 12,570.00 | 12,570.00 | 1.45% | 140,102 |
| Mar 10, 2026 | 12,280.00 | 12,500.00 | 11,900.00 | 12,390.00 | 12,390.00 | 6.53% | 122,037 |
| Mar 9, 2026 | 11,900.00 | 12,000.00 | 11,300.00 | 11,630.00 | 11,630.00 | -6.96% | 106,981 |
| Mar 6, 2026 | 12,140.00 | 12,900.00 | 11,720.00 | 12,500.00 | 12,500.00 | 2.97% | 231,205 |
| Mar 5, 2026 | 11,480.00 | 12,290.00 | 11,480.00 | 12,140.00 | 12,140.00 | 10.36% | 180,872 |
| Mar 4, 2026 | 11,890.00 | 11,890.00 | 10,300.00 | 11,000.00 | 11,000.00 | -8.79% | 222,890 |
| Mar 3, 2026 | 13,000.00 | 13,000.00 | 12,010.00 | 12,060.00 | 12,060.00 | -8.50% | 145,629 |
| Feb 27, 2026 | 13,350.00 | 13,480.00 | 12,960.00 | 13,180.00 | 13,180.00 | -1.05% | 146,651 |
| Feb 26, 2026 | 13,640.00 | 13,940.00 | 13,320.00 | 13,320.00 | 13,320.00 | -2.35% | 129,821 |
| Feb 25, 2026 | 13,740.00 | 13,850.00 | 13,630.00 | 13,640.00 | 13,640.00 | -0.66% | 139,318 |
| Feb 24, 2026 | 13,880.00 | 14,060.00 | 13,700.00 | 13,730.00 | 13,730.00 | -1.15% | 136,809 |
| Feb 23, 2026 | 14,330.00 | 14,330.00 | 13,860.00 | 13,890.00 | 13,890.00 | -0.64% | 257,988 |
| Feb 20, 2026 | 13,730.00 | 14,100.00 | 13,500.00 | 13,980.00 | 13,980.00 | 3.86% | 424,685 |
| Feb 19, 2026 | 13,470.00 | 13,720.00 | 13,050.00 | 13,460.00 | 13,460.00 | 4.99% | 289,182 |
| Feb 13, 2026 | 12,610.00 | 12,940.00 | 12,580.00 | 12,820.00 | 12,820.00 | -0.16% | 76,874 |
| Feb 12, 2026 | 13,200.00 | 13,430.00 | 12,800.00 | 12,840.00 | 12,840.00 | - | 109,044 |
| Feb 11, 2026 | 13,050.00 | 13,050.00 | 12,710.00 | 12,840.00 | 12,840.00 | -2.06% | 81,659 |
| Feb 10, 2026 | 13,400.00 | 13,550.00 | 12,860.00 | 13,110.00 | 13,110.00 | -2.16% | 126,634 |
| Feb 9, 2026 | 13,300.00 | 13,630.00 | 13,200.00 | 13,400.00 | 13,400.00 | 4.69% | 206,824 |
| Feb 6, 2026 | 12,740.00 | 13,280.00 | 12,100.00 | 12,800.00 | 12,800.00 | -1.84% | 177,143 |
| Feb 5, 2026 | 13,680.00 | 13,680.00 | 12,960.00 | 13,040.00 | 13,040.00 | -5.03% | 208,142 |
| Feb 4, 2026 | 13,950.00 | 14,220.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.51% | 282,095 |
| Feb 3, 2026 | 13,610.00 | 14,490.00 | 13,510.00 | 13,800.00 | 13,800.00 | 4.55% | 353,350 |
| Feb 2, 2026 | 13,860.00 | 14,230.00 | 13,110.00 | 13,200.00 | 13,200.00 | -5.04% | 490,120 |
| Jan 30, 2026 | 13,610.00 | 14,580.00 | 13,330.00 | 13,900.00 | 13,900.00 | 2.66% | 1,447,681 |
| Jan 29, 2026 | 12,990.00 | 15,440.00 | 12,710.00 | 13,540.00 | 13,540.00 | 5.86% | 6,572,649 |
| Jan 28, 2026 | 11,500.00 | 13,870.00 | 11,460.00 | 12,790.00 | 12,790.00 | 15.23% | 4,589,915 |
| Jan 27, 2026 | 11,100.00 | 11,250.00 | 10,860.00 | 11,100.00 | 11,100.00 | -0.54% | 88,631 |
| Jan 26, 2026 | 11,050.00 | 11,320.00 | 10,990.00 | 11,160.00 | 11,160.00 | 1.64% | 182,373 |
| Jan 23, 2026 | 11,240.00 | 11,240.00 | 10,610.00 | 10,980.00 | 10,980.00 | -0.90% | 201,129 |
| Jan 22, 2026 | 10,430.00 | 11,280.00 | 10,410.00 | 11,080.00 | 11,080.00 | 6.44% | 473,589 |
| Jan 21, 2026 | 10,490.00 | 10,520.00 | 10,250.00 | 10,410.00 | 10,410.00 | -1.98% | 217,178 |
| Jan 20, 2026 | 10,610.00 | 10,830.00 | 10,350.00 | 10,620.00 | 10,620.00 | -0.28% | 280,694 |
| Jan 19, 2026 | 10,650.00 | 10,760.00 | 10,260.00 | 10,650.00 | 10,650.00 | -0.19% | 223,847 |
| Jan 16, 2026 | 10,790.00 | 10,800.00 | 10,510.00 | 10,670.00 | 10,670.00 | -1.20% | 128,180 |
| Jan 15, 2026 | 10,970.00 | 11,080.00 | 10,650.00 | 10,800.00 | 10,800.00 | -1.82% | 226,022 |
| Jan 14, 2026 | 11,170.00 | 11,290.00 | 10,990.00 | 11,000.00 | 11,000.00 | -1.43% | 180,971 |
| Jan 13, 2026 | 11,350.00 | 11,390.00 | 11,030.00 | 11,160.00 | 11,160.00 | 0.63% | 197,112 |