Skip to main content
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-90.00 (-3.11%)
At close: Mar 9, 2026

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,840.002,840.002,660.002,800.002,800.00-3.11%37,444
Mar 6, 20262,880.002,935.002,800.002,890.002,890.003.21%21,771
Mar 5, 20262,745.002,940.002,745.002,800.002,800.004.67%43,260
Mar 4, 20262,960.002,960.002,650.002,675.002,675.00-10.39%108,109
Mar 3, 20263,100.003,140.002,980.002,985.002,985.00-5.09%53,831
Feb 27, 20263,180.003,180.003,100.003,145.003,145.00-1.72%24,155
Feb 26, 20263,220.003,240.003,150.003,200.003,200.00-0.62%46,559
Feb 25, 20263,285.003,310.003,210.003,220.003,220.00-1.98%55,142
Feb 24, 20263,230.003,340.003,150.003,285.003,285.000.15%58,831
Feb 23, 20263,200.003,300.003,110.003,280.003,280.004.96%155,039
Feb 20, 20263,120.003,205.003,110.003,125.003,125.000.48%164,141
Feb 19, 20263,080.003,125.003,060.003,110.003,110.000.65%73,915
Feb 13, 20263,110.003,120.003,055.003,090.003,090.00-0.80%25,202
Feb 12, 20263,085.003,125.003,075.003,115.003,115.001.47%30,415
Feb 11, 20263,105.003,125.003,060.003,070.003,070.00-1.13%30,250
Feb 10, 20263,095.003,120.003,090.003,105.003,105.000.32%23,722
Feb 9, 20263,050.003,115.003,050.003,095.003,095.001.48%28,963
Feb 6, 20263,065.003,065.002,925.003,050.003,050.00-0.81%28,535
Feb 5, 20263,100.003,100.003,040.003,075.003,075.00-0.81%46,595
Feb 4, 20263,125.003,125.003,040.003,100.003,100.00-0.80%58,140
Feb 3, 20263,030.003,130.003,030.003,125.003,125.003.31%27,059
Feb 2, 20263,090.003,135.003,025.003,025.003,025.00-3.04%41,412
Jan 30, 20263,125.003,155.003,075.003,120.003,120.00-0.16%62,339
Jan 29, 20263,100.003,180.003,090.003,125.003,125.00-109,082
Jan 28, 20263,140.003,185.003,090.003,125.003,125.00-0.48%40,853
Jan 27, 20263,170.003,180.003,085.003,140.003,140.00-0.63%20,592
Jan 26, 20263,105.003,190.003,100.003,160.003,160.001.28%35,969
Jan 23, 20263,145.003,240.003,110.003,120.003,120.00-0.32%27,463
Jan 22, 20263,145.003,160.003,115.003,130.003,130.000.16%17,864
Jan 21, 20263,105.003,125.003,030.003,125.003,125.00-0.64%27,369
Jan 20, 20263,085.003,160.003,065.003,145.003,145.000.96%65,711
Jan 19, 20263,165.003,165.003,100.003,115.003,115.00-0.64%22,564
Jan 16, 20263,095.003,240.003,095.003,135.003,135.001.13%77,122
Jan 15, 20263,035.003,125.003,015.003,100.003,100.001.64%43,410
Jan 14, 20263,100.003,130.002,990.003,050.003,050.00-1.61%75,468
Jan 13, 20263,110.003,165.003,065.003,100.003,100.00-0.32%24,430
Jan 12, 20263,100.003,120.003,065.003,110.003,110.000.97%12,034
Jan 9, 20263,030.003,080.003,030.003,080.003,080.001.65%22,086
Jan 8, 20262,985.003,075.002,950.003,030.003,030.001.51%52,820
Jan 7, 20263,010.003,035.002,955.002,985.002,985.00-0.83%28,350
Jan 6, 20263,100.003,135.002,870.003,010.003,010.00-2.75%180,097
Jan 5, 20262,975.003,125.002,975.003,095.003,095.004.03%43,404
Jan 2, 20262,935.003,020.002,935.002,975.002,975.001.36%8,284
Dec 30, 20252,960.002,960.002,920.002,935.002,935.00-0.84%40,939
Dec 29, 20252,925.002,975.002,920.002,960.002,960.00-0.36%19,996
Dec 26, 20252,965.693,000.002,848.042,970.592,950.98-1.30%129,954
Dec 24, 20253,078.433,078.432,950.983,009.802,989.94-1.44%19,394
Dec 23, 20253,039.223,122.553,009.803,053.923,033.760.65%19,288
Dec 22, 20253,078.433,078.433,014.713,034.313,014.29-0.64%24,073
Dec 19, 20253,053.923,107.842,995.103,053.923,033.76-23,860
Dec 18, 20253,053.923,068.633,009.803,053.923,033.76-11,709
Dec 17, 20253,044.123,147.063,019.613,053.923,033.760.16%10,367
Dec 16, 20253,058.823,073.532,995.103,049.023,028.89-0.32%15,432
Dec 15, 20253,073.533,151.963,009.803,058.823,038.63-0.48%27,223
Dec 12, 20253,147.063,147.063,019.613,073.533,053.24-1.88%52,387
Dec 11, 20253,156.863,171.573,122.553,132.353,111.68-0.78%9,056
Dec 10, 20253,161.773,186.283,112.753,156.863,136.03-0.16%13,359
Dec 9, 20253,181.373,186.283,142.163,161.773,140.89-0.62%12,888
Dec 8, 20253,196.083,230.393,166.673,181.373,160.37-1.07%6,536
Dec 5, 20253,147.063,225.493,137.263,215.693,194.462.02%22,026
Dec 4, 20253,186.283,186.283,137.263,151.963,131.16-0.46%7,966
Dec 3, 20253,176.473,210.783,156.863,166.673,145.76-0.15%7,328
Dec 2, 20253,200.983,210.783,142.163,171.573,150.63-0.92%5,723
Dec 1, 20253,225.493,225.493,171.573,200.983,179.85-0.31%16,773
Nov 28, 20253,171.573,230.393,132.353,210.783,189.591.24%22,376
Nov 27, 20253,210.783,210.783,147.063,171.573,150.63-1.22%23,522
Nov 26, 20253,127.453,210.783,093.143,210.783,189.592.66%45,339
Nov 25, 20253,156.863,171.573,068.633,127.453,106.810.47%28,366
Nov 24, 20253,107.843,161.773,068.633,112.753,092.200.32%51,182
Nov 21, 20253,083.333,102.942,970.593,102.943,082.46-22,065
Nov 20, 20253,107.843,107.843,049.023,102.943,082.460.16%7,154
Nov 19, 20253,009.803,112.752,852.943,098.043,077.591.77%29,152
Nov 18, 20253,132.353,171.573,019.613,044.123,024.02-2.36%22,148
Nov 17, 20253,161.773,196.083,078.433,117.653,097.07-1.85%23,015
Nov 14, 20253,156.863,191.183,078.433,176.473,155.50-0.46%21,899
Nov 13, 20253,093.143,191.183,029.413,191.183,170.113.99%33,610
Nov 12, 20253,024.513,107.843,009.803,068.633,048.370.97%7,449
Nov 11, 20253,063.733,127.453,024.513,039.223,019.15-0.80%13,543
Nov 10, 20253,098.043,098.043,044.123,063.733,043.50-1.26%27,600
Nov 7, 20253,078.433,107.842,975.493,102.943,082.46-0.16%28,172
Nov 6, 20252,995.103,107.842,995.103,107.843,087.332.42%33,209
Nov 5, 20252,995.103,063.732,882.353,034.313,014.29-29,818
Nov 4, 20253,019.613,112.752,995.103,034.313,014.290.49%13,524
Nov 3, 20253,210.783,210.783,019.613,019.612,999.68-5.95%30,504
Oct 31, 20253,127.453,210.783,058.823,210.783,189.591.87%16,700
Oct 30, 20253,186.283,186.283,068.633,151.963,131.16-1.23%19,057
Oct 29, 20253,068.633,191.183,034.313,191.183,170.113.17%19,351
Oct 28, 20253,088.243,107.843,034.313,093.143,072.720.16%15,983
Oct 27, 20253,147.063,186.283,088.243,088.243,067.85-1.72%18,611
Oct 24, 20253,147.063,166.673,107.843,142.163,121.42-0.16%13,276
Oct 23, 20253,186.283,186.283,122.553,147.063,126.29-1.98%23,175
Oct 22, 20253,200.983,220.593,127.453,210.783,189.59-0.30%13,613
Oct 21, 20253,230.393,245.103,137.263,220.593,199.33-0.30%23,140
Oct 20, 20253,225.493,259.803,181.373,230.393,209.07-1.05%15,522
Oct 17, 20253,254.903,284.313,151.963,264.713,243.160.15%20,291
Oct 16, 20253,245.103,323.533,196.083,259.803,238.29-0.45%19,679
Oct 15, 20253,171.573,318.633,137.263,274.513,252.902.61%37,578
Oct 14, 20253,313.733,338.243,147.063,191.183,170.11-3.70%35,676
Oct 13, 20253,269.613,333.333,147.063,313.733,291.85-0.44%57,521
Oct 10, 20253,299.023,338.243,240.203,328.433,306.461.80%58,011