Sungwoo Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,400.00 | 3,500.00 | 3,255.00 | 3,290.00 | 3,042.51 | 165,704 |
| 2021-11-22 | 3,345.00 | 3,435.00 | 3,245.00 | 3,400.00 | 3,144.24 | 186,235 |
| 2021-11-19 | 3,380.00 | 3,380.00 | 3,255.00 | 3,335.00 | 3,084.13 | 139,923 |
| 2021-11-18 | 3,295.00 | 3,325.00 | 3,255.00 | 3,320.00 | 3,070.26 | 253,811 |
| 2021-11-17 | 3,230.00 | 3,310.00 | 3,095.00 | 3,295.00 | 3,047.14 | 846,830 |
| 2021-11-16 | 2,895.00 | 3,350.00 | 2,860.00 | 3,080.00 | 2,848.31 | 4,239,328 |
| 2021-11-15 | 2,830.00 | 2,830.00 | 2,710.00 | 2,710.00 | 2,506.14 | 38,638 |
| 2021-11-12 | 2,680.00 | 2,735.00 | 2,670.00 | 2,730.00 | 2,524.64 | 33,932 |
| 2021-11-11 | 2,700.00 | 2,735.00 | 2,620.00 | 2,665.00 | 2,464.53 | 60,889 |
| 2021-11-10 | 2,730.00 | 2,740.00 | 2,665.00 | 2,715.00 | 2,510.77 | 21,467 |
| 2021-11-09 | 2,750.00 | 2,790.00 | 2,700.00 | 2,730.00 | 2,524.64 | 31,595 |
| 2021-11-08 | 2,675.00 | 2,750.00 | 2,670.00 | 2,750.00 | 2,543.13 | 72,648 |
| 2021-11-05 | 2,810.00 | 2,825.00 | 2,745.00 | 2,755.00 | 2,547.76 | 29,006 |
| 2021-11-04 | 2,865.00 | 2,950.00 | 2,795.00 | 2,810.00 | 2,598.62 | 38,795 |
| 2021-11-03 | 2,855.00 | 2,900.00 | 2,840.00 | 2,840.00 | 2,626.36 | 35,596 |
| 2021-11-02 | 2,805.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,635.61 | 35,427 |
| 2021-11-01 | 2,830.00 | 2,865.00 | 2,765.00 | 2,795.00 | 2,584.75 | 51,215 |
| 2021-10-29 | 2,915.00 | 2,945.00 | 2,820.00 | 2,830.00 | 2,617.12 | 81,179 |
| 2021-10-28 | 2,915.00 | 2,995.00 | 2,885.00 | 2,915.00 | 2,695.72 | 85,667 |
| 2021-10-27 | 2,990.00 | 3,475.00 | 2,850.00 | 2,905.00 | 2,686.47 | 1,579,658 |
| 2021-10-26 | 2,785.00 | 2,830.00 | 2,770.00 | 2,790.00 | 2,580.12 | 19,508 |
| 2021-10-25 | 2,745.00 | 2,785.00 | 2,745.00 | 2,785.00 | 2,575.50 | 6,113 |
| 2021-10-22 | 2,810.00 | 2,825.00 | 2,740.00 | 2,740.00 | 2,533.89 | 23,582 |
| 2021-10-21 | 2,775.00 | 2,815.00 | 2,770.00 | 2,810.00 | 2,598.62 | 9,828 |
| 2021-10-20 | 2,820.00 | 2,860.00 | 2,720.00 | 2,770.00 | 2,561.63 | 46,617 |
| 2021-10-19 | 2,880.00 | 2,905.00 | 2,795.00 | 2,820.00 | 2,607.87 | 51,112 |
| 2021-10-18 | 2,875.00 | 2,925.00 | 2,850.00 | 2,875.00 | 2,658.73 | 25,345 |
| 2021-10-15 | 2,935.00 | 2,935.00 | 2,810.00 | 2,870.00 | 2,654.11 | 41,245 |
| 2021-10-14 | 2,725.00 | 2,785.00 | 2,715.00 | 2,770.00 | 2,561.63 | 22,845 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.