Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 13,740
-120 (-0.87%)
At close: May 8, 2026
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13,850.00 | 14,090.00 | 13,600.00 | 13,740.00 | 13,740.00 | -0.87% | 77,571 |
| May 7, 2026 | 14,250.00 | 14,470.00 | 13,740.00 | 13,860.00 | 13,860.00 | -2.94% | 124,255 |
| May 6, 2026 | 14,130.00 | 14,470.00 | 13,800.00 | 14,280.00 | 14,280.00 | 1.13% | 197,485 |
| May 4, 2026 | 14,090.00 | 14,490.00 | 13,990.00 | 14,120.00 | 14,120.00 | 2.32% | 203,548 |
| Apr 30, 2026 | 13,890.00 | 14,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | - | 431,529 |
| Apr 29, 2026 | 13,830.00 | 13,920.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.07% | 77,055 |
| Apr 28, 2026 | 13,950.00 | 14,090.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.93% | 120,180 |
| Apr 27, 2026 | 13,800.00 | 14,050.00 | 13,620.00 | 13,920.00 | 13,920.00 | 1.75% | 159,058 |
| Apr 24, 2026 | 13,520.00 | 13,860.00 | 13,430.00 | 13,680.00 | 13,680.00 | 1.26% | 76,778 |
| Apr 23, 2026 | 14,030.00 | 14,030.00 | 13,310.00 | 13,510.00 | 13,510.00 | -3.50% | 142,300 |
| Apr 22, 2026 | 14,100.00 | 14,500.00 | 13,450.00 | 14,000.00 | 14,000.00 | - | 389,619 |
| Apr 21, 2026 | 13,500.00 | 14,090.00 | 13,500.00 | 14,000.00 | 14,000.00 | 4.40% | 334,106 |
| Apr 20, 2026 | 13,320.00 | 13,550.00 | 13,270.00 | 13,410.00 | 13,410.00 | -0.30% | 117,770 |
| Apr 17, 2026 | 13,550.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | - | 116,513 |
| Apr 16, 2026 | 13,600.00 | 13,610.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.30% | 89,803 |
| Apr 15, 2026 | 13,280.00 | 13,600.00 | 13,130.00 | 13,410.00 | 13,410.00 | 1.28% | 179,314 |
| Apr 14, 2026 | 12,800.00 | 13,410.00 | 12,730.00 | 13,240.00 | 13,240.00 | 3.84% | 179,602 |
| Apr 13, 2026 | 12,700.00 | 12,760.00 | 12,550.00 | 12,750.00 | 12,750.00 | 0.63% | 59,464 |
| Apr 10, 2026 | 12,620.00 | 12,920.00 | 12,520.00 | 12,670.00 | 12,670.00 | 0.72% | 79,583 |
| Apr 9, 2026 | 12,750.00 | 12,790.00 | 12,570.00 | 12,580.00 | 12,580.00 | -0.40% | 68,278 |
| Apr 8, 2026 | 12,590.00 | 12,710.00 | 12,400.00 | 12,630.00 | 12,630.00 | 2.77% | 53,333 |
| Apr 7, 2026 | 12,700.00 | 12,780.00 | 12,080.00 | 12,290.00 | 12,290.00 | -1.92% | 67,878 |
| Apr 6, 2026 | 12,400.00 | 12,990.00 | 12,370.00 | 12,530.00 | 12,530.00 | 1.29% | 108,925 |
| Apr 3, 2026 | 12,300.00 | 12,550.00 | 12,060.00 | 12,370.00 | 12,370.00 | 3.00% | 53,719 |
| Apr 2, 2026 | 12,810.00 | 12,920.00 | 11,910.00 | 12,010.00 | 12,010.00 | -5.36% | 113,397 |
| Apr 1, 2026 | 12,770.00 | 12,780.00 | 12,540.00 | 12,690.00 | 12,690.00 | 3.42% | 60,908 |
| Mar 31, 2026 | 12,780.00 | 12,830.00 | 12,210.00 | 12,270.00 | 12,270.00 | -1.13% | 132,050 |
| Mar 30, 2026 | 12,030.00 | 12,590.00 | 12,030.00 | 12,410.00 | 12,410.00 | -1.74% | 54,772 |
| 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 |