Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 7,650.00
+700.00 (10.07%)
At close: Jul 31, 2026
Sung Woo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,330.00 | 7,650.00 | 7,160.00 | 7,650.00 | 7,650.00 | 10.07% | 15,693 |
| Jul 30, 2026 | 6,420.00 | 7,080.00 | 6,420.00 | 6,950.00 | 6,950.00 | - | 11,968 |
| Jul 29, 2026 | 7,280.00 | 7,800.00 | 6,830.00 | 6,950.00 | 6,950.00 | -7.33% | 26,698 |
| Jul 28, 2026 | 8,010.00 | 8,010.00 | 7,300.00 | 7,500.00 | 7,500.00 | -7.06% | 23,673 |
| Jul 27, 2026 | 8,040.00 | 8,090.00 | 7,900.00 | 8,070.00 | 8,070.00 | 0.37% | 6,715 |
| Jul 24, 2026 | 8,270.00 | 8,280.00 | 8,000.00 | 8,040.00 | 8,040.00 | -3.94% | 10,566 |
| Jul 23, 2026 | 7,800.00 | 9,190.00 | 7,700.00 | 8,370.00 | 8,370.00 | 7.31% | 65,514 |
| Jul 22, 2026 | 7,660.00 | 7,920.00 | 7,660.00 | 7,800.00 | 7,800.00 | 1.30% | 11,227 |
| Jul 21, 2026 | 7,510.00 | 7,710.00 | 7,310.00 | 7,700.00 | 7,700.00 | 0.79% | 30,048 |
| Jul 20, 2026 | 8,340.00 | 8,340.00 | 7,620.00 | 7,640.00 | 7,640.00 | -6.72% | 21,171 |
| Jul 16, 2026 | 8,330.00 | 8,330.00 | 8,060.00 | 8,190.00 | 8,190.00 | -0.61% | 4,322 |
| Jul 15, 2026 | 8,100.00 | 8,410.00 | 8,100.00 | 8,240.00 | 8,240.00 | 1.73% | 12,497 |
| Jul 14, 2026 | 8,230.00 | 8,320.00 | 7,930.00 | 8,100.00 | 8,100.00 | -4.71% | 10,763 |
| Jul 13, 2026 | 8,740.00 | 8,790.00 | 8,240.00 | 8,500.00 | 8,500.00 | -2.75% | 21,552 |
| Jul 10, 2026 | 8,010.00 | 8,800.00 | 8,010.00 | 8,740.00 | 8,740.00 | 9.11% | 12,749 |
| Jul 9, 2026 | 7,810.00 | 8,350.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1.78% | 17,340 |
| Jul 8, 2026 | 8,120.00 | 8,600.00 | 7,800.00 | 7,870.00 | 7,870.00 | -5.52% | 18,689 |
| Jul 7, 2026 | 8,270.00 | 8,450.00 | 8,010.00 | 8,330.00 | 8,330.00 | -0.12% | 14,069 |
| Jul 6, 2026 | 8,420.00 | 8,650.00 | 8,320.00 | 8,340.00 | 8,340.00 | -2.57% | 7,935 |
| Jul 3, 2026 | 8,740.00 | 8,740.00 | 8,150.00 | 8,560.00 | 8,560.00 | -0.23% | 17,514 |
| Jul 2, 2026 | 9,180.00 | 9,180.00 | 8,540.00 | 8,580.00 | 8,580.00 | -7.24% | 22,779 |
| Jul 1, 2026 | 8,640.00 | 9,290.00 | 8,520.00 | 9,250.00 | 9,250.00 | 6.57% | 38,863 |
| Jun 30, 2026 | 8,900.00 | 8,900.00 | 8,680.00 | 8,680.00 | 8,680.00 | -2.47% | 12,565 |
| Jun 29, 2026 | 8,220.00 | 8,950.00 | 8,050.00 | 8,900.00 | 8,900.00 | 5.95% | 27,087 |
| Jun 26, 2026 | 8,150.00 | 8,400.00 | 7,620.00 | 8,400.00 | 8,400.00 | 3.07% | 62,119 |
| Jun 25, 2026 | 8,650.00 | 9,230.00 | 8,150.00 | 8,150.00 | 8,150.00 | -6.21% | 40,736 |
| Jun 24, 2026 | 8,920.00 | 9,030.00 | 8,550.00 | 8,690.00 | 8,690.00 | -2.36% | 33,633 |
| Jun 23, 2026 | 9,420.00 | 9,420.00 | 8,730.00 | 8,900.00 | 8,900.00 | -5.42% | 61,744 |
| Jun 22, 2026 | 9,550.00 | 9,860.00 | 9,110.00 | 9,410.00 | 9,410.00 | -2.08% | 34,087 |
| Jun 19, 2026 | 10,240.00 | 10,530.00 | 9,540.00 | 9,610.00 | 9,610.00 | -6.15% | 45,585 |
| Jun 18, 2026 | 11,000.00 | 11,040.00 | 10,200.00 | 10,240.00 | 10,240.00 | -7.25% | 40,172 |
| Jun 17, 2026 | 11,400.00 | 11,570.00 | 10,980.00 | 11,040.00 | 11,040.00 | -3.16% | 28,076 |
| Jun 16, 2026 | 11,400.00 | 11,600.00 | 11,170.00 | 11,400.00 | 11,400.00 | 0.53% | 12,145 |
| Jun 15, 2026 | 11,920.00 | 11,920.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.98% | 39,214 |
| Jun 12, 2026 | 11,190.00 | 11,600.00 | 11,100.00 | 11,230.00 | 11,230.00 | 0.81% | 30,997 |
| Jun 11, 2026 | 10,470.00 | 11,220.00 | 10,370.00 | 11,140.00 | 11,140.00 | 4.11% | 23,679 |
| Jun 10, 2026 | 10,990.00 | 11,220.00 | 10,200.00 | 10,700.00 | 10,700.00 | -2.82% | 34,486 |
| Jun 9, 2026 | 10,350.00 | 11,420.00 | 10,200.00 | 11,010.00 | 11,010.00 | 5.46% | 69,977 |
| Jun 8, 2026 | 10,520.00 | 11,100.00 | 10,180.00 | 10,440.00 | 10,440.00 | -2.25% | 60,396 |
| Jun 5, 2026 | 10,880.00 | 11,060.00 | 10,460.00 | 10,680.00 | 10,680.00 | -4.56% | 55,242 |
| Jun 4, 2026 | 10,720.00 | 11,400.00 | 10,720.00 | 11,190.00 | 11,190.00 | 0.72% | 37,331 |
| Jun 2, 2026 | 11,530.00 | 11,540.00 | 10,850.00 | 11,110.00 | 11,110.00 | -3.64% | 74,349 |
| Jun 1, 2026 | 11,990.00 | 11,990.00 | 10,800.00 | 11,530.00 | 11,530.00 | -3.92% | 138,068 |
| May 29, 2026 | 13,150.00 | 13,170.00 | 11,820.00 | 12,000.00 | 12,000.00 | -6.98% | 154,316 |
| May 28, 2026 | 13,400.00 | 13,780.00 | 12,320.00 | 12,900.00 | 12,900.00 | -1.45% | 161,874 |
| May 27, 2026 | 13,890.00 | 14,040.00 | 13,000.00 | 13,090.00 | 13,090.00 | -5.76% | 126,135 |
| May 26, 2026 | 14,590.00 | 14,720.00 | 13,800.00 | 13,890.00 | 13,890.00 | -3.41% | 192,712 |
| May 22, 2026 | 13,920.00 | 14,630.00 | 13,750.00 | 14,380.00 | 14,380.00 | 3.38% | 280,129 |
| May 21, 2026 | 13,700.00 | 14,180.00 | 13,600.00 | 13,910.00 | 13,910.00 | 4.43% | 190,310 |
| May 20, 2026 | 13,180.00 | 14,210.00 | 12,700.00 | 13,320.00 | 13,320.00 | 1.14% | 285,014 |