Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 12,260
+90 (0.74%)
At close: Aug 28, 2025
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,300.00 | 12,330.00 | 12,150.00 | 12,260.00 | - | 0.74% | 19,058 |
| Aug 27, 2025 | 12,230.00 | 12,380.00 | 12,080.00 | 12,170.00 | - | -0.33% | 35,646 |
| Aug 26, 2025 | 12,330.00 | 12,380.00 | 12,200.00 | 12,210.00 | - | -0.73% | 18,622 |
| Aug 25, 2025 | 12,160.00 | 12,330.00 | 12,160.00 | 12,300.00 | - | 2.67% | 19,668 |
| Aug 22, 2025 | 11,980.00 | 12,200.00 | 11,980.00 | 11,980.00 | - | - | 39,155 |
| Aug 21, 2025 | 12,290.00 | 12,400.00 | 11,930.00 | 11,980.00 | - | -1.80% | 70,343 |
| Aug 20, 2025 | 12,650.00 | 12,740.00 | 12,100.00 | 12,200.00 | - | -4.69% | 88,175 |
| Aug 19, 2025 | 13,000.00 | 13,130.00 | 12,780.00 | 12,800.00 | - | -1.54% | 35,556 |
| Aug 18, 2025 | 13,500.00 | 13,500.00 | 12,990.00 | 13,000.00 | - | -2.77% | 40,419 |
| Aug 14, 2025 | 13,430.00 | 13,560.00 | 13,150.00 | 13,370.00 | - | -1.11% | 41,523 |
| Aug 13, 2025 | 13,750.00 | 13,830.00 | 13,500.00 | 13,520.00 | - | -0.59% | 51,539 |
| Aug 12, 2025 | 13,800.00 | 14,040.00 | 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 | - | 3.10% | 110,282 |
| Aug 8, 2025 | 13,510.00 | 13,580.00 | 13,470.00 | 13,530.00 | - | -0.44% | 36,560 |
| Aug 7, 2025 | 13,700.00 | 13,900.00 | 13,400.00 | 13,590.00 | - | 0.37% | 52,568 |
| Aug 6, 2025 | 13,460.00 | 13,880.00 | 13,390.00 | 13,540.00 | - | 0.15% | 71,433 |
| Aug 5, 2025 | 13,050.00 | 13,760.00 | 13,050.00 | 13,520.00 | - | 4.40% | 151,986 |
| Aug 4, 2025 | 13,020.00 | 13,100.00 | 12,740.00 | 12,950.00 | - | -1.52% | 76,819 |
| Aug 1, 2025 | 13,930.00 | 13,930.00 | 13,100.00 | 13,150.00 | - | -6.14% | 198,962 |
| Jul 31, 2025 | 15,020.00 | 15,030.00 | 13,860.00 | 14,010.00 | - | -6.16% | 378,460 |
| Jul 30, 2025 | 13,450.00 | 15,350.00 | 13,400.00 | 14,930.00 | - | 11.00% | 1,059,533 |
| Jul 29, 2025 | 13,610.00 | 13,650.00 | 13,250.00 | 13,450.00 | - | -1.18% | 63,829 |
| Jul 28, 2025 | 13,480.00 | 14,330.00 | 13,460.00 | 13,610.00 | - | 1.95% | 274,555 |
| Jul 25, 2025 | 13,610.00 | 13,610.00 | 13,220.00 | 13,350.00 | - | -2.41% | 84,931 |
| Jul 24, 2025 | 13,400.00 | 13,910.00 | 13,350.00 | 13,680.00 | - | 1.94% | 155,741 |
| Jul 23, 2025 | 13,530.00 | 13,980.00 | 13,360.00 | 13,420.00 | - | 0.15% | 150,337 |
| Jul 22, 2025 | 13,610.00 | 14,020.00 | 13,360.00 | 13,400.00 | - | -1.83% | 175,567 |
| Jul 21, 2025 | 13,490.00 | 13,990.00 | 13,290.00 | 13,650.00 | - | -1.09% | 416,667 |
| Jul 18, 2025 | 12,580.00 | 15,000.00 | 12,560.00 | 13,800.00 | - | 10.05% | 2,267,953 |
| Jul 17, 2025 | 12,620.00 | 12,630.00 | 12,420.00 | 12,540.00 | - | - | 19,371 |
| Jul 16, 2025 | 12,800.00 | 12,800.00 | 12,480.00 | 12,540.00 | - | -0.87% | 21,987 |
| Jul 15, 2025 | 12,680.00 | 12,680.00 | 12,540.00 | 12,650.00 | - | - | 16,957 |
| Jul 14, 2025 | 12,650.00 | 12,760.00 | 12,520.00 | 12,650.00 | - | -0.16% | 24,304 |
| Jul 11, 2025 | 12,590.00 | 12,780.00 | 12,440.00 | 12,670.00 | - | 0.80% | 74,966 |
| Jul 10, 2025 | 12,770.00 | 12,770.00 | 12,450.00 | 12,570.00 | - | - | 31,859 |
| Jul 9, 2025 | 12,600.00 | 12,740.00 | 12,520.00 | 12,570.00 | - | 0.32% | 20,704 |
| Jul 8, 2025 | 12,590.00 | 12,770.00 | 12,480.00 | 12,530.00 | - | -1.34% | 41,292 |
| Jul 7, 2025 | 13,030.00 | 13,030.00 | 12,700.00 | 12,700.00 | - | -1.70% | 29,386 |
| Jul 4, 2025 | 13,120.00 | 13,120.00 | 12,780.00 | 12,920.00 | - | -1.52% | 29,412 |
| Jul 3, 2025 | 12,900.00 | 13,240.00 | 12,830.00 | 13,120.00 | - | 2.10% | 33,293 |
| Jul 2, 2025 | 12,880.00 | 12,970.00 | 12,580.00 | 12,850.00 | - | -0.85% | 44,336 |
| Jul 1, 2025 | 12,660.00 | 13,010.00 | 12,660.00 | 12,960.00 | - | 2.37% | 35,403 |
| Jun 30, 2025 | 12,600.00 | 12,870.00 | 12,580.00 | 12,660.00 | - | 0.16% | 25,152 |
| Jun 27, 2025 | 13,010.00 | 13,090.00 | 12,630.00 | 12,640.00 | - | -2.92% | 46,053 |
| Jun 26, 2025 | 13,230.00 | 13,310.00 | 12,890.00 | 13,020.00 | - | -1.14% | 43,691 |
| Jun 25, 2025 | 13,240.00 | 13,390.00 | 13,080.00 | 13,170.00 | - | -1.20% | 52,569 |
| Jun 24, 2025 | 13,200.00 | 13,580.00 | 13,200.00 | 13,330.00 | - | 2.22% | 70,249 |
| Jun 23, 2025 | 13,040.00 | 13,090.00 | 12,840.00 | 13,040.00 | - | -1.36% | 48,896 |
| Jun 20, 2025 | 13,320.00 | 13,550.00 | 13,060.00 | 13,220.00 | - | -0.30% | 70,894 |
| Jun 19, 2025 | 13,030.00 | 13,705.00 | 12,940.00 | 13,260.00 | - | 2.47% | 128,356 |