Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 12,000
-900 (-6.98%)
At close: May 29, 2026
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 13,900.00 | 13,900.00 | 12,930.00 | 13,170.00 | 13,170.00 | -3.59% | 112,368 |
| May 18, 2026 | 13,250.00 | 13,950.00 | 12,950.00 | 13,660.00 | 13,660.00 | 6.55% | 232,307 |
| May 15, 2026 | 13,210.00 | 13,940.00 | 12,670.00 | 12,820.00 | 12,820.00 | -2.88% | 128,307 |
| May 14, 2026 | 13,450.00 | 13,710.00 | 12,700.00 | 13,200.00 | 13,200.00 | -0.53% | 79,492 |
| May 13, 2026 | 12,860.00 | 13,620.00 | 12,650.00 | 13,270.00 | 13,270.00 | 1.45% | 80,286 |
| May 12, 2026 | 13,500.00 | 13,720.00 | 12,800.00 | 13,080.00 | 13,080.00 | -3.33% | 143,351 |
| May 11, 2026 | 13,930.00 | 14,050.00 | 13,030.00 | 13,530.00 | 13,530.00 | -1.53% | 118,544 |
| May 8, 2026 | 13,850.00 | 14,090.00 | 13,600.00 | 13,740.00 | 13,740.00 | -0.87% | 78,668 |
| May 7, 2026 | 14,250.00 | 14,470.00 | 13,740.00 | 13,860.00 | 13,860.00 | -2.94% | 124,587 |
| 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 | - | 431,833 |
| Apr 29, 2026 | 13,830.00 | 13,920.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.07% | 77,088 |
| Apr 28, 2026 | 13,950.00 | 14,090.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.93% | 120,888 |
| 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% | 77,167 |
| Apr 23, 2026 | 14,030.00 | 14,030.00 | 13,310.00 | 13,510.00 | 13,510.00 | -3.50% | 143,152 |
| Apr 22, 2026 | 14,100.00 | 14,500.00 | 13,450.00 | 14,000.00 | 14,000.00 | - | 392,566 |
| 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% | 118,512 |
| Apr 17, 2026 | 13,550.00 | 13,800.00 | 13,300.00 | 13,450.00 | 13,450.00 | - | 118,478 |
| Apr 16, 2026 | 13,600.00 | 13,610.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.30% | 90,286 |
| Apr 15, 2026 | 13,280.00 | 13,600.00 | 13,130.00 | 13,410.00 | 13,410.00 | 1.28% | 180,164 |
| Apr 14, 2026 | 12,800.00 | 13,410.00 | 12,730.00 | 13,240.00 | 13,240.00 | 3.84% | 179,839 |
| Apr 13, 2026 | 12,700.00 | 12,760.00 | 12,550.00 | 12,750.00 | 12,750.00 | 0.63% | 59,805 |
| Apr 10, 2026 | 12,620.00 | 12,920.00 | 12,520.00 | 12,670.00 | 12,670.00 | 0.72% | 81,586 |
| Apr 9, 2026 | 12,750.00 | 12,790.00 | 12,570.00 | 12,580.00 | 12,580.00 | -0.40% | 68,965 |
| Apr 8, 2026 | 12,590.00 | 12,710.00 | 12,400.00 | 12,630.00 | 12,630.00 | 2.77% | 53,500 |
| 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% | 53,863 |
| Apr 2, 2026 | 12,810.00 | 12,920.00 | 11,910.00 | 12,010.00 | 12,010.00 | -5.36% | 113,781 |
| Apr 1, 2026 | 12,770.00 | 12,780.00 | 12,540.00 | 12,690.00 | 12,690.00 | 3.42% | 62,348 |
| Mar 31, 2026 | 12,780.00 | 12,830.00 | 12,210.00 | 12,270.00 | 12,270.00 | -1.13% | 133,043 |
| 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% | 103,099 |
| Mar 26, 2026 | 12,730.00 | 12,760.00 | 12,210.00 | 12,330.00 | 12,330.00 | -3.07% | 57,556 |
| Mar 25, 2026 | 12,830.00 | 13,140.00 | 12,660.00 | 12,720.00 | 12,720.00 | 0.24% | 115,135 |
| Mar 24, 2026 | 12,650.00 | 12,890.00 | 12,360.00 | 12,690.00 | 12,690.00 | 3.34% | 68,880 |
| 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% | 53,798 |
| 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% | 112,263 |