See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,020.003,165.002,975.003,110.003,110.0057,715
2026-10-223,220.003,230.003,070.003,120.003,120.0047,751
2026-10-213,290.003,290.003,140.003,240.003,240.0081,823
2026-10-203,240.003,285.003,120.003,200.003,200.0034,499
2026-10-193,235.003,295.003,125.003,290.003,290.0045,127
2026-10-163,110.003,300.003,110.003,290.003,290.00108,710
2026-10-153,000.003,175.002,975.003,170.003,170.0089,495
2026-10-143,205.003,225.003,090.003,200.003,200.00116,890
2026-10-133,140.003,250.003,050.003,205.003,205.00103,221
2026-10-123,235.003,295.003,150.003,225.003,225.00183,232
2026-10-083,005.003,275.003,005.003,200.003,200.00158,383
2026-10-073,045.003,090.002,980.003,055.003,055.0059,758
2026-10-062,920.003,085.002,920.003,035.003,035.0079,433
2026-10-022,800.002,950.002,790.002,915.002,915.0043,354
2026-10-012,720.002,810.002,705.002,775.002,775.0032,054
2026-09-302,720.002,750.002,715.002,720.002,720.0016,194
2026-09-292,750.002,750.002,685.002,700.002,700.008,410
2026-09-282,710.002,735.002,675.002,700.002,700.0013,269
2026-09-232,705.002,745.002,690.002,715.002,715.0014,748
2026-09-222,695.002,755.002,695.002,700.002,700.0027,068
2026-09-212,705.002,730.002,670.002,695.002,695.0019,916
2026-09-182,700.002,725.002,665.002,690.002,690.007,676
2026-09-172,690.002,710.002,590.002,660.002,660.0043,128
2026-09-162,705.002,720.002,655.002,690.002,690.003,653
2026-09-152,710.002,760.002,640.002,705.002,705.007,862
2026-09-142,715.002,730.002,645.002,710.002,710.0011,138
2026-09-112,680.002,780.002,655.002,715.002,715.0029,564
2026-09-102,635.002,680.002,570.002,680.002,680.007,950
2026-09-092,630.002,660.002,600.002,635.002,635.004,405
2026-09-082,650.002,690.002,625.002,630.002,630.006,890
2026-09-072,690.002,715.002,645.002,650.002,650.0015,056
2026-09-042,655.002,710.002,640.002,685.002,685.0021,310
2026-09-032,695.002,745.002,620.002,655.002,655.0026,879
2026-09-022,710.002,805.002,680.002,695.002,695.0023,192
2026-09-012,690.002,760.002,665.002,740.002,740.0017,699
2026-08-312,670.002,735.002,640.002,690.002,690.0038,545
2026-08-282,670.002,705.002,640.002,675.002,675.0018,467
2026-08-272,600.002,675.002,575.002,670.002,670.0021,741
2026-08-262,650.002,725.002,580.002,600.002,600.0026,258
2026-08-252,545.002,695.002,505.002,650.002,650.0025,880
2026-08-242,505.002,605.002,505.002,545.002,545.0019,417
2026-08-212,550.002,570.002,480.002,505.002,505.0024,736
2026-08-202,570.002,580.002,505.002,550.002,550.0048,262
2026-08-192,650.002,650.002,530.002,565.002,565.0046,878
2026-08-182,655.002,740.002,610.002,680.002,680.00136,251
2026-08-142,585.002,705.002,535.002,650.002,650.0065,857
2026-08-132,620.002,650.002,515.002,585.002,585.0032,387
2026-08-122,555.002,620.002,520.002,620.002,620.0026,330
2026-08-112,615.002,640.002,540.002,575.002,575.0042,270
2026-08-102,435.002,615.002,430.002,615.002,615.0026,317
2026-08-072,480.002,480.002,405.002,430.002,430.006,475
2026-08-062,435.002,475.002,425.002,460.002,460.007,544
2026-08-052,365.002,435.002,365.002,435.002,435.008,565
2026-08-042,290.002,365.002,290.002,365.002,365.009,004
2026-08-032,285.002,315.002,140.002,290.002,290.0015,784
2026-07-312,275.002,275.002,135.002,245.002,245.0023,156
2026-07-302,100.002,240.001,955.002,100.002,100.0026,934
2026-07-292,255.002,315.002,040.002,115.002,115.0032,354
2026-07-282,400.002,405.002,250.002,250.002,250.0028,253
2026-07-272,445.002,485.002,400.002,410.002,410.0028,823
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.4000 KRW
2023-12-2740.0000 KRW
2022-12-2840.8000 KRW
2021-12-2940.8000 KRW
2020-12-2940.8000 KRW
2019-12-2740.8000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.