Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 7,460.00
-300.00 (-3.87%)
At close: Oct 23, 2026
Sung Woo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,730.00 | 7,730.00 | 7,350.00 | 7,460.00 | 7,460.00 | -3.87% | 21,384 |
| Oct 22, 2026 | 8,150.00 | 8,190.00 | 7,640.00 | 7,760.00 | 7,760.00 | -4.79% | 9,973 |
| Oct 21, 2026 | 8,090.00 | 8,290.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.12% | 6,380 |
| Oct 20, 2026 | 8,510.00 | 8,570.00 | 7,900.00 | 8,160.00 | 8,160.00 | -4.34% | 13,160 |
| Oct 19, 2026 | 8,200.00 | 8,550.00 | 8,090.00 | 8,530.00 | 8,530.00 | 3.27% | 31,920 |
| Oct 16, 2026 | 7,940.00 | 8,500.00 | 7,940.00 | 8,260.00 | 8,260.00 | 2.86% | 27,909 |
| Oct 15, 2026 | 8,180.00 | 8,200.00 | 7,870.00 | 8,030.00 | 8,030.00 | -3.37% | 16,639 |
| Oct 14, 2026 | 7,980.00 | 8,590.00 | 7,650.00 | 8,310.00 | 8,310.00 | 8.91% | 48,264 |
| Oct 13, 2026 | 7,650.00 | 7,910.00 | 7,430.00 | 7,630.00 | 7,630.00 | -2.18% | 14,212 |
| Oct 12, 2026 | 8,380.00 | 8,380.00 | 7,780.00 | 7,800.00 | 7,800.00 | -3.11% | 20,594 |
| Oct 8, 2026 | 8,170.00 | 8,190.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.47% | 7,482 |
| Oct 7, 2026 | 7,890.00 | 8,640.00 | 7,890.00 | 8,170.00 | 8,170.00 | 3.55% | 29,953 |
| Oct 6, 2026 | 7,630.00 | 7,900.00 | 7,630.00 | 7,890.00 | 7,890.00 | 2.60% | 11,638 |
| Oct 2, 2026 | 7,720.00 | 7,760.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1.32% | 10,263 |
| Oct 1, 2026 | 7,560.00 | 7,620.00 | 7,440.00 | 7,590.00 | 7,590.00 | 0.40% | 6,941 |
| Sep 30, 2026 | 7,570.00 | 7,670.00 | 7,440.00 | 7,560.00 | 7,560.00 | -0.13% | 10,011 |
| Sep 29, 2026 | 7,600.00 | 7,600.00 | 7,420.00 | 7,570.00 | 7,570.00 | -0.39% | 4,935 |
| Sep 28, 2026 | 7,700.00 | 7,740.00 | 7,540.00 | 7,600.00 | 7,600.00 | 0.40% | 4,953 |
| Sep 23, 2026 | 7,620.00 | 7,620.00 | 7,520.00 | 7,570.00 | 7,570.00 | -0.39% | 5,431 |
| Sep 22, 2026 | 7,640.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.52% | 5,204 |
| Sep 21, 2026 | 7,750.00 | 7,750.00 | 7,470.00 | 7,640.00 | 7,640.00 | 0.26% | 9,254 |
| Sep 18, 2026 | 7,620.00 | 7,620.00 | 7,550.00 | 7,620.00 | 7,620.00 | 0.79% | 8,296 |
| Sep 17, 2026 | 7,500.00 | 7,580.00 | 7,450.00 | 7,560.00 | 7,560.00 | - | 7,045 |
| Sep 16, 2026 | 7,640.00 | 7,640.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.05% | 5,811 |
| Sep 15, 2026 | 7,580.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | -0.13% | 11,121 |
| Sep 14, 2026 | 7,720.00 | 7,770.00 | 7,630.00 | 7,650.00 | 7,650.00 | -1.54% | 6,303 |
| Sep 11, 2026 | 7,790.00 | 7,870.00 | 7,700.00 | 7,770.00 | 7,770.00 | -0.89% | 2,449 |
| Sep 10, 2026 | 7,860.00 | 7,860.00 | 7,650.00 | 7,840.00 | 7,840.00 | -0.25% | 2,904 |
| Sep 9, 2026 | 7,820.00 | 7,880.00 | 7,680.00 | 7,860.00 | 7,860.00 | 2.08% | 4,311 |
| Sep 8, 2026 | 7,840.00 | 7,860.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.77% | 7,264 |
| Sep 7, 2026 | 7,780.00 | 7,850.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.15% | 3,582 |
| Sep 4, 2026 | 7,800.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,850.00 | 1.16% | 2,669 |
| Sep 3, 2026 | 7,910.00 | 7,910.00 | 7,660.00 | 7,760.00 | 7,760.00 | -1.77% | 11,934 |
| Sep 2, 2026 | 8,020.00 | 8,020.00 | 7,790.00 | 7,900.00 | 7,900.00 | -2.59% | 7,676 |
| Sep 1, 2026 | 7,930.00 | 8,190.00 | 7,900.00 | 8,110.00 | 8,110.00 | 2.14% | 15,429 |
| Aug 31, 2026 | 8,080.00 | 8,100.00 | 7,880.00 | 7,940.00 | 7,940.00 | -1.73% | 9,474 |
| Aug 28, 2026 | 8,060.00 | 8,120.00 | 7,910.00 | 8,080.00 | 8,080.00 | 0.25% | 8,266 |
| Aug 27, 2026 | 7,790.00 | 8,360.00 | 7,790.00 | 8,060.00 | 8,060.00 | 3.07% | 47,354 |
| Aug 26, 2026 | 7,720.00 | 7,820.00 | 7,620.00 | 7,820.00 | 7,820.00 | 1.43% | 7,495 |
| Aug 25, 2026 | 7,620.00 | 7,710.00 | 7,440.00 | 7,710.00 | 7,710.00 | 1.18% | 4,664 |
| Aug 24, 2026 | 7,560.00 | 7,750.00 | 7,530.00 | 7,620.00 | 7,620.00 | 2.28% | 9,039 |
| Aug 21, 2026 | 7,890.00 | 7,890.00 | 7,400.00 | 7,450.00 | 7,450.00 | -5.10% | 15,214 |
| Aug 20, 2026 | 7,860.00 | 8,000.00 | 7,810.00 | 7,850.00 | 7,850.00 | - | 5,129 |
| Aug 19, 2026 | 7,900.00 | 7,960.00 | 7,600.00 | 7,850.00 | 7,850.00 | -0.63% | 10,054 |
| Aug 18, 2026 | 8,410.00 | 8,430.00 | 7,840.00 | 7,900.00 | 7,900.00 | -6.29% | 30,726 |
| Aug 14, 2026 | 8,380.00 | 8,550.00 | 8,200.00 | 8,430.00 | 8,430.00 | 0.72% | 10,265 |
| Aug 13, 2026 | 8,430.00 | 8,460.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 15,102 |
| Aug 12, 2026 | 8,310.00 | 8,460.00 | 8,240.00 | 8,390.00 | 8,390.00 | 0.96% | 7,013 |
| Aug 11, 2026 | 8,210.00 | 8,500.00 | 8,210.00 | 8,310.00 | 8,310.00 | -1.31% | 6,067 |
| Aug 10, 2026 | 8,220.00 | 8,490.00 | 8,160.00 | 8,420.00 | 8,420.00 | 2.56% | 14,526 |