Skip to main content
Sungwoo Techron. Co,.Ltd (KOSDAQ:045300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
+65.00 (2.02%)
At close: Dec 5, 2025

Sungwoo Techron. Co,.Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,210.003,290.003,200.003,280.003,280.002.02%21,526
Dec 4, 20253,250.003,250.003,200.003,215.003,215.00-0.46%7,810
Dec 3, 20253,240.003,275.003,220.003,230.003,230.00-0.15%7,185
Dec 2, 20253,265.003,275.003,205.003,235.003,235.00-0.92%5,611
Dec 1, 20253,290.003,290.003,235.003,265.003,265.00-0.31%16,434
Nov 28, 20253,235.003,295.003,195.003,275.003,275.001.24%21,938
Nov 27, 20253,275.003,275.003,210.003,235.003,235.00-1.22%22,960
Nov 26, 20253,190.003,275.003,155.003,275.003,275.002.66%44,401
Nov 25, 20253,220.003,235.003,130.003,190.003,190.000.47%27,810
Nov 24, 20253,170.003,225.003,130.003,175.003,175.000.32%50,179
Nov 21, 20253,145.003,165.003,030.003,165.003,165.00-21,623
Nov 20, 20253,170.003,170.003,110.003,165.003,165.000.16%7,011
Nov 19, 20253,070.003,175.002,910.003,160.003,160.001.77%28,581
Nov 18, 20253,195.003,235.003,080.003,105.003,105.00-2.36%21,714
Nov 17, 20253,225.003,260.003,140.003,180.003,180.00-1.85%22,564
Nov 14, 20253,220.003,255.003,140.003,240.003,240.00-0.46%21,470
Nov 13, 20253,155.003,255.003,090.003,255.003,255.003.99%32,951
Nov 12, 20253,085.003,170.003,070.003,130.003,130.000.97%7,303
Nov 11, 20253,125.003,190.003,085.003,100.003,100.00-0.80%13,278
Nov 10, 20253,160.003,160.003,105.003,125.003,125.00-1.26%27,059
Nov 7, 20253,140.003,170.003,035.003,165.003,165.00-0.16%27,620
Nov 6, 20253,055.003,170.003,055.003,170.003,170.002.42%32,558
Nov 5, 20253,055.003,125.002,940.003,095.003,095.00-29,234
Nov 4, 20253,080.003,175.003,055.003,095.003,095.000.49%13,259
Nov 3, 20253,275.003,275.003,080.003,080.003,080.00-5.95%29,906
Oct 31, 20253,190.003,275.003,120.003,275.003,275.001.87%16,373
Oct 30, 20253,250.003,250.003,130.003,215.003,215.00-1.23%18,684
Oct 29, 20253,130.003,255.003,095.003,255.003,255.003.17%18,972
Oct 28, 20253,150.003,170.003,095.003,155.003,155.000.16%15,670
Oct 27, 20253,210.003,250.003,150.003,150.003,150.00-1.72%18,247
Oct 24, 20253,210.003,230.003,170.003,205.003,205.00-0.16%13,016
Oct 23, 20253,250.003,250.003,185.003,210.003,210.00-1.98%22,721
Oct 22, 20253,265.003,285.003,190.003,275.003,275.00-0.30%13,347
Oct 21, 20253,295.003,310.003,200.003,285.003,285.00-0.30%22,687
Oct 20, 20253,290.003,325.003,245.003,295.003,295.00-1.05%15,218
Oct 17, 20253,320.003,350.003,215.003,330.003,330.000.15%19,894
Oct 16, 20253,310.003,390.003,260.003,325.003,325.00-0.45%19,294
Oct 15, 20253,235.003,385.003,200.003,340.003,340.002.61%36,842
Oct 14, 20253,380.003,405.003,210.003,255.003,255.00-3.70%34,977
Oct 13, 20253,335.003,400.003,210.003,380.003,380.00-0.44%56,394
Oct 10, 20253,365.003,405.003,305.003,395.003,395.001.80%56,874
Oct 2, 20253,355.003,415.003,220.003,335.003,335.003.09%117,874
Oct 1, 20253,165.003,260.003,125.003,235.003,235.002.05%31,286
Sep 30, 20253,170.003,185.003,110.003,170.003,170.00-10,619
Sep 29, 20253,100.003,175.003,040.003,170.003,170.002.26%14,169
Sep 26, 20253,215.003,245.003,085.003,100.003,100.00-4.32%31,390
Sep 25, 20253,295.003,295.003,155.003,240.003,240.00-1.67%38,371
Sep 24, 20253,290.003,395.003,145.003,295.003,295.000.15%103,614
Sep 23, 20253,160.003,430.003,160.003,290.003,290.002.97%156,303
Sep 22, 20253,120.003,200.003,010.003,195.003,195.002.73%118,278
Sep 19, 20253,145.003,145.003,065.003,110.003,110.00-1.11%21,706
Sep 18, 20253,070.003,150.003,065.003,145.003,145.001.45%32,387
Sep 17, 20253,110.003,110.003,040.003,100.003,100.00-0.32%16,530
Sep 16, 20253,090.003,115.003,055.003,110.003,110.000.65%22,483
Sep 15, 20253,010.003,100.003,000.003,090.003,090.001.81%24,280
Sep 12, 20253,040.003,040.003,015.003,035.003,035.00-0.16%5,085
Sep 11, 20253,045.003,050.003,005.003,040.003,040.00-0.33%14,610
Sep 10, 20252,975.003,050.002,920.003,050.003,050.002.01%58,723
Sep 9, 20252,975.002,995.002,960.002,990.002,990.000.50%8,543
Sep 8, 20252,975.003,010.002,945.002,975.002,975.00-16,063
Sep 5, 20253,000.003,000.002,940.002,975.002,975.000.17%21,532
Sep 4, 20252,965.003,040.002,935.002,970.002,970.000.17%33,110
Sep 3, 20252,945.002,985.002,915.002,965.002,965.00-0.17%15,599
Sep 2, 20252,940.002,970.002,925.002,970.002,970.001.02%4,354
Sep 1, 20253,035.003,035.002,940.002,940.002,940.00-3.29%18,112
Aug 29, 20252,960.003,040.002,900.003,040.003,040.002.70%31,877
Aug 28, 20252,965.002,965.002,900.002,960.002,960.00-0.17%19,300
Aug 27, 20253,050.003,050.002,965.002,965.002,965.00-2.79%40,622
Aug 26, 20252,990.003,050.002,935.003,050.003,050.001.84%15,809
Aug 25, 20252,930.002,995.002,915.002,995.002,995.002.22%10,814
Aug 22, 20252,945.002,985.002,895.002,930.002,930.00-0.51%9,875
Aug 21, 20252,985.003,050.002,925.002,945.002,945.00-1.34%55,384
Aug 20, 20253,005.003,005.002,910.002,985.002,985.00-0.83%25,469
Aug 19, 20252,975.003,040.002,910.003,010.003,010.001.01%23,914
Aug 18, 20253,030.003,060.002,910.002,980.002,980.00-1.16%26,944
Aug 14, 20253,055.003,055.003,015.003,015.003,015.00-1.31%3,242
Aug 13, 20253,030.003,100.003,025.003,055.003,055.000.16%7,239
Aug 12, 20253,090.003,095.003,050.003,050.003,050.00-1.77%8,774
Aug 11, 20253,105.003,115.003,070.003,105.003,105.00-0.80%8,439
Aug 8, 20253,105.003,130.003,040.003,130.003,130.00-0.16%39,181
Aug 7, 20253,090.003,135.003,005.003,135.003,135.001.46%42,897
Aug 6, 20253,090.003,140.002,970.003,090.003,090.00-0.16%51,699
Aug 5, 20253,065.003,095.003,000.003,095.003,095.000.81%22,457
Aug 4, 20253,075.003,110.003,000.003,070.003,070.00-1.29%20,483
Aug 1, 20253,140.003,140.003,000.003,110.003,110.00-0.48%10,392
Jul 31, 20253,090.003,130.003,075.003,125.003,125.000.16%6,784
Jul 30, 20253,090.003,125.003,045.003,120.003,120.001.13%14,577
Jul 29, 20253,100.003,100.003,050.003,085.003,085.00-0.48%9,411
Jul 28, 20253,130.003,130.003,040.003,100.003,100.00-1.12%4,787
Jul 25, 20253,125.003,185.003,050.003,135.003,135.000.32%12,725
Jul 24, 20253,110.003,185.003,105.003,125.003,125.00-0.64%13,103
Jul 23, 20253,035.003,180.003,025.003,145.003,145.002.44%51,033
Jul 22, 20253,070.003,095.003,030.003,070.003,070.00-0.81%15,177
Jul 21, 20253,075.003,095.003,070.003,095.003,095.00-8,468
Jul 18, 20253,155.003,170.003,065.003,095.003,095.00-1.90%48,444
Jul 17, 20253,110.003,155.003,090.003,155.003,155.000.80%48,672
Jul 16, 20253,090.003,130.003,070.003,130.003,130.000.64%6,485
Jul 15, 20253,115.003,125.003,070.003,110.003,110.00-0.16%10,013
Jul 14, 20253,130.003,155.003,100.003,115.003,115.00-0.48%5,925
Jul 11, 20253,180.003,180.003,100.003,130.003,130.00-0.63%17,213