Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea · Delayed Price · Currency is KRW 7,620.00
+170.00 (2.28%)
At close: Aug 24, 2026
Sung Woo Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 8,240.00 | 8,530.00 | 8,080.00 | 8,210.00 | 8,210.00 | 1.11% | 20,978 |
| Aug 6, 2026 | 8,120.00 | 8,220.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.98% | 8,092 |
| Aug 5, 2026 | 7,970.00 | 8,290.00 | 7,970.00 | 8,200.00 | 8,200.00 | 3.14% | 12,118 |
| Aug 4, 2026 | 7,530.00 | 8,040.00 | 7,530.00 | 7,950.00 | 7,950.00 | 3.52% | 12,141 |
| Aug 3, 2026 | 7,570.00 | 7,840.00 | 7,400.00 | 7,680.00 | 7,680.00 | 0.39% | 8,282 |
| 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 |