Skip to main content
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-25.00 (-0.76%)
Apr 29, 2026, 3:30 PM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,340.003,340.003,210.003,275.003,275.00-0.76%126,951
Apr 28, 20263,330.003,385.003,280.003,300.003,300.00-0.90%78,952
Apr 27, 20263,410.003,420.003,310.003,330.003,330.00-2.20%118,961
Apr 24, 20263,470.003,470.003,365.003,405.003,405.00-0.87%111,830
Apr 23, 20263,505.003,505.003,370.003,435.003,435.00-1.72%176,820
Apr 22, 20263,380.003,570.003,375.003,495.003,495.003.56%159,560
Apr 21, 20263,380.003,695.003,335.003,375.003,375.00-0.74%190,436
Apr 20, 20263,500.003,500.003,365.003,400.003,400.00-1.16%114,399
Apr 17, 20263,495.003,495.003,340.003,440.003,440.00-1.57%173,491
Apr 16, 20263,345.003,620.003,260.003,495.003,495.006.07%478,486
Apr 15, 20263,290.003,335.003,250.003,295.003,295.001.38%192,613
Apr 14, 20263,330.003,400.003,240.003,250.003,250.00-0.46%270,416
Apr 13, 20263,200.003,320.003,155.003,265.003,265.001.87%179,977
Apr 10, 20263,065.003,235.003,050.003,205.003,205.005.43%143,229
Apr 9, 20263,145.003,145.003,010.003,040.003,040.00-2.88%87,119
Apr 8, 20263,100.003,175.003,055.003,130.003,130.004.33%196,519
Apr 7, 20263,090.003,090.002,970.003,000.003,000.00-2.91%88,853
Apr 6, 20263,095.003,215.002,970.003,090.003,090.00-0.16%236,424
Apr 3, 20263,065.003,120.003,025.003,095.003,095.004.03%115,175
Apr 2, 20263,300.003,350.002,975.002,975.002,975.00-10.66%270,074
Apr 1, 20263,080.003,345.003,055.003,330.003,330.009.36%458,832
Mar 31, 20263,040.003,080.002,980.003,045.003,045.000.16%166,043
Mar 30, 20262,835.003,070.002,755.003,040.003,040.006.85%347,619
Mar 27, 20262,830.002,885.002,800.002,845.002,845.00-1.39%111,415
Mar 26, 20262,940.002,955.002,870.002,885.002,885.00-1.87%73,500
Mar 25, 20262,940.003,005.002,920.002,940.002,940.00-118,587
Mar 24, 20262,850.002,995.002,850.002,940.002,940.003.89%115,768
Mar 23, 20262,930.003,025.002,815.002,830.002,830.00-4.39%151,627
Mar 20, 20262,930.003,000.002,905.002,960.002,960.000.85%92,149
Mar 19, 20262,960.003,040.002,905.002,935.002,935.00-2.17%107,912
Mar 18, 20262,980.003,000.002,940.003,000.003,000.001.18%138,166
Mar 17, 20263,045.003,045.002,945.002,965.002,965.00-0.84%97,245
Mar 16, 20263,060.003,060.002,950.002,990.002,990.00-1.32%118,488
Mar 13, 20263,005.003,050.002,975.003,030.003,030.00-0.16%103,726
Mar 12, 20263,045.003,160.003,005.003,035.003,035.00-0.33%404,651
Mar 11, 20263,150.003,175.003,000.003,045.003,045.00-1.14%215,366
Mar 10, 20263,125.003,230.003,000.003,080.003,080.000.65%223,596
Mar 9, 20262,975.003,135.002,925.003,060.003,060.00-0.81%191,519
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