Skip to main content
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
-15.00 (-0.48%)
At close: Mar 6, 2026

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,055.003,150.002,985.003,085.003,085.00-0.48%149,863
Mar 5, 20262,880.003,100.002,880.003,100.003,100.009.93%414,968
Mar 4, 20262,975.003,025.002,720.002,820.002,820.00-6.00%568,448
Mar 3, 20262,950.003,075.002,945.003,000.003,000.00-1.32%288,894
Feb 27, 20263,085.003,095.002,985.003,040.003,040.00-1.46%240,706
Feb 26, 20263,035.003,150.003,015.003,085.003,085.001.82%439,692
Feb 25, 20262,950.003,040.002,870.003,030.003,030.002.71%387,129
Feb 24, 20263,000.003,000.002,850.002,950.002,950.000.17%307,725
Feb 23, 20262,805.003,010.002,765.002,945.002,945.006.70%893,699
Feb 20, 20262,740.002,800.002,715.002,760.002,760.000.55%209,300
Feb 19, 20262,665.002,750.002,640.002,745.002,745.003.00%275,817
Feb 13, 20262,705.002,705.002,630.002,665.002,665.00-2.02%147,962
Feb 12, 20262,705.002,755.002,620.002,720.002,720.000.55%228,233
Feb 11, 20262,720.002,790.002,680.002,705.002,705.000.74%281,190
Feb 10, 20262,700.002,730.002,660.002,685.002,685.001.13%232,748
Feb 9, 20262,690.002,775.002,635.002,655.002,655.00-0.75%312,842
Feb 6, 20262,635.002,680.002,535.002,675.002,675.00-1.47%263,695
Feb 5, 20262,825.002,825.002,660.002,715.002,715.00-4.06%394,379
Feb 4, 20262,865.002,955.002,805.002,830.002,830.00-1.57%649,012
Feb 3, 20262,930.002,970.002,770.002,875.002,875.001.23%1,289,702
Feb 2, 20263,280.003,325.002,825.002,840.002,840.00-7.94%5,057,461
Jan 30, 20262,500.003,085.002,500.003,085.003,085.0029.89%5,916,721
Jan 29, 20262,395.002,405.002,275.002,375.002,375.00-0.21%354,479
Jan 28, 20262,455.002,495.002,375.002,380.002,380.00-3.05%221,310
Jan 27, 20262,455.002,470.002,420.002,455.002,455.00-0.61%61,804
Jan 26, 20262,440.002,480.002,375.002,470.002,470.001.02%130,147
Jan 23, 20262,480.002,495.002,400.002,445.002,445.00-1.41%187,917
Jan 22, 20262,615.002,615.002,465.002,480.002,480.00-2.55%117,546
Jan 21, 20262,485.002,545.002,425.002,545.002,545.001.60%216,155
Jan 20, 20262,365.002,600.002,365.002,505.002,505.005.92%696,366
Jan 19, 20262,410.002,470.002,345.002,365.002,365.00-2.07%96,271
Jan 16, 20262,460.002,535.002,410.002,415.002,415.00-1.63%218,205
Jan 15, 20262,435.002,500.002,390.002,455.002,455.000.82%154,425
Jan 14, 20262,495.002,495.002,400.002,435.002,435.00-2.60%133,798
Jan 13, 20262,535.002,560.002,400.002,500.002,500.00-2.34%268,666
Jan 12, 20262,545.002,630.002,440.002,560.002,560.000.99%425,412
Jan 9, 20262,215.002,700.002,150.002,535.002,535.0016.28%1,621,853
Jan 8, 20262,200.002,200.002,140.002,180.002,180.00-0.91%60,530
Jan 7, 20262,285.002,285.002,195.002,200.002,200.00-3.72%141,185
Jan 6, 20262,330.002,330.002,265.002,285.002,285.00-0.22%127,976
Jan 5, 20262,250.002,310.002,250.002,290.002,290.002.00%147,660
Jan 2, 20262,190.002,275.002,190.002,245.002,245.002.05%68,227
Dec 30, 20252,200.002,200.002,175.002,200.002,200.00-36,907
Dec 29, 20252,250.002,250.002,195.002,200.002,200.00-3.08%44,128
Dec 26, 20252,260.002,285.002,245.002,270.002,270.000.44%60,792
Dec 24, 20252,260.002,265.002,240.002,260.002,260.000.44%19,886
Dec 23, 20252,300.002,300.002,235.002,250.002,250.00-2.17%26,918
Dec 22, 20252,290.002,300.002,270.002,300.002,300.000.44%30,514
Dec 19, 20252,250.002,300.002,210.002,290.002,290.001.55%75,470
Dec 18, 20252,280.002,280.002,220.002,255.002,255.00-1.31%57,814
Dec 17, 20252,260.002,285.002,240.002,285.002,285.000.88%85,196
Dec 16, 20252,295.002,300.002,230.002,265.002,265.00-1.09%88,972
Dec 15, 20252,300.002,340.002,265.002,290.002,290.00-0.87%62,201
Dec 12, 20252,305.002,310.002,270.002,310.002,310.00-74,257
Dec 11, 20252,290.002,325.002,270.002,310.002,310.000.65%50,724
Dec 10, 20252,295.002,295.002,250.002,295.002,295.001.10%57,191
Dec 9, 20252,225.002,370.002,200.002,270.002,270.001.79%99,658
Dec 8, 20252,200.002,230.002,170.002,230.002,230.001.83%48,353
Dec 5, 20252,205.002,210.002,170.002,190.002,190.00-0.68%89,422
Dec 4, 20252,200.002,210.002,180.002,205.002,205.000.23%59,638
Dec 3, 20252,160.002,205.002,150.002,200.002,200.001.85%165,250
Dec 2, 20252,150.002,170.002,095.002,160.002,160.000.70%159,989
Dec 1, 20252,210.002,265.002,145.002,145.002,145.00-2.94%118,106
Nov 28, 20252,205.002,225.002,180.002,210.002,210.000.23%66,915
Nov 27, 20252,245.002,255.002,175.002,205.002,205.00-1.78%180,290
Nov 26, 20252,275.002,285.002,205.002,245.002,245.00-0.66%166,104
Nov 25, 20252,285.002,320.002,245.002,260.002,260.00-0.66%67,550
Nov 24, 20252,330.002,340.002,265.002,275.002,275.00-2.36%28,278
Nov 21, 20252,345.002,350.002,300.002,330.002,330.00-1.69%36,365
Nov 20, 20252,310.002,375.002,300.002,370.002,370.003.04%34,206
Nov 19, 20252,350.002,355.002,265.002,300.002,300.00-0.43%86,990
Nov 18, 20252,390.002,390.002,305.002,310.002,310.00-3.95%82,795
Nov 17, 20252,420.002,440.002,330.002,405.002,405.00-3.99%165,175
Nov 14, 20252,525.002,530.002,475.002,505.002,505.00-1.18%52,887
Nov 13, 20252,520.002,545.002,475.002,535.002,535.001.40%39,105
Nov 12, 20252,440.002,525.002,440.002,500.002,500.002.25%59,064
Nov 11, 20252,450.002,480.002,405.002,445.002,445.00-0.20%50,283
Nov 10, 20252,425.002,455.002,365.002,450.002,450.000.41%123,845
Nov 7, 20252,410.002,485.002,370.002,440.002,440.001.88%129,401
Nov 6, 20252,275.002,460.002,275.002,395.002,395.005.27%177,719
Nov 5, 20252,275.002,320.002,180.002,275.002,275.00-0.44%102,863
Nov 4, 20252,250.002,300.002,220.002,285.002,285.001.78%50,783
Nov 3, 20252,310.002,330.002,235.002,245.002,245.00-3.23%179,541
Oct 31, 20252,335.002,340.002,280.002,320.002,320.00-0.43%89,882
Oct 30, 20252,370.002,385.002,320.002,330.002,330.00-1.69%64,634
Oct 29, 20252,360.002,390.002,325.002,370.002,370.000.85%58,257
Oct 28, 20252,325.002,370.002,300.002,350.002,350.001.08%71,359
Oct 27, 20252,380.002,410.002,317.002,325.002,325.00-2.31%83,399
Oct 24, 20252,370.002,395.002,340.002,380.002,380.001.06%75,696
Oct 23, 20252,370.002,430.002,340.002,355.002,355.00-0.63%69,482
Oct 22, 20252,380.002,425.002,310.002,370.002,370.00-0.42%94,681
Oct 21, 20252,370.002,425.002,360.002,380.002,380.000.42%33,157
Oct 20, 20252,385.002,445.002,330.002,370.002,370.00-0.63%45,029
Oct 17, 20252,440.002,470.002,380.002,385.002,385.00-2.25%50,742
Oct 16, 20252,435.002,475.002,430.002,440.002,440.000.21%35,950
Oct 15, 20252,415.002,490.002,360.002,435.002,435.000.83%50,544
Oct 14, 20252,395.002,495.002,365.002,415.002,415.000.84%76,082
Oct 13, 20252,470.002,525.002,330.002,395.002,395.00-5.34%158,542
Oct 10, 20252,525.002,585.002,505.002,530.002,530.000.20%42,440
Oct 2, 20252,500.002,575.002,495.002,525.002,525.001.00%54,825