Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea
· Delayed Price · Currency is KRW 12,500
+360 (2.97%)
At close: Mar 6, 2026
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,140.00 | 12,900.00 | 11,720.00 | 12,500.00 | 12,500.00 | 2.97% | 231,205 |
| Mar 5, 2026 | 11,480.00 | 12,290.00 | 11,480.00 | 12,140.00 | 12,140.00 | 10.36% | 180,872 |
| Mar 4, 2026 | 11,890.00 | 11,890.00 | 10,300.00 | 11,000.00 | 11,000.00 | -8.79% | 222,890 |
| Mar 3, 2026 | 13,000.00 | 13,000.00 | 12,010.00 | 12,060.00 | 12,060.00 | -8.50% | 145,629 |
| Feb 27, 2026 | 13,350.00 | 13,480.00 | 12,960.00 | 13,180.00 | 13,180.00 | -1.05% | 146,651 |
| Feb 26, 2026 | 13,640.00 | 13,940.00 | 13,320.00 | 13,320.00 | 13,320.00 | -2.35% | 129,821 |
| Feb 25, 2026 | 13,740.00 | 13,850.00 | 13,630.00 | 13,640.00 | 13,640.00 | -0.66% | 139,318 |
| Feb 24, 2026 | 13,880.00 | 14,060.00 | 13,700.00 | 13,730.00 | 13,730.00 | -1.15% | 136,809 |
| Feb 23, 2026 | 14,330.00 | 14,330.00 | 13,860.00 | 13,890.00 | 13,890.00 | -0.64% | 257,988 |
| Feb 20, 2026 | 13,730.00 | 14,100.00 | 13,500.00 | 13,980.00 | 13,980.00 | 3.86% | 424,685 |
| Feb 19, 2026 | 13,470.00 | 13,720.00 | 13,050.00 | 13,460.00 | 13,460.00 | 4.99% | 289,182 |
| Feb 13, 2026 | 12,610.00 | 12,940.00 | 12,580.00 | 12,820.00 | 12,820.00 | -0.16% | 76,874 |
| Feb 12, 2026 | 13,200.00 | 13,430.00 | 12,800.00 | 12,840.00 | 12,840.00 | - | 109,044 |
| Feb 11, 2026 | 13,050.00 | 13,050.00 | 12,710.00 | 12,840.00 | 12,840.00 | -2.06% | 81,659 |
| Feb 10, 2026 | 13,400.00 | 13,550.00 | 12,860.00 | 13,110.00 | 13,110.00 | -2.16% | 126,634 |
| Feb 9, 2026 | 13,300.00 | 13,630.00 | 13,200.00 | 13,400.00 | 13,400.00 | 4.69% | 206,824 |
| Feb 6, 2026 | 12,740.00 | 13,280.00 | 12,100.00 | 12,800.00 | 12,800.00 | -1.84% | 177,143 |
| Feb 5, 2026 | 13,680.00 | 13,680.00 | 12,960.00 | 13,040.00 | 13,040.00 | -5.03% | 208,142 |
| Feb 4, 2026 | 13,950.00 | 14,220.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.51% | 282,095 |
| Feb 3, 2026 | 13,610.00 | 14,490.00 | 13,510.00 | 13,800.00 | 13,800.00 | 4.55% | 353,350 |
| Feb 2, 2026 | 13,860.00 | 14,230.00 | 13,110.00 | 13,200.00 | 13,200.00 | -5.04% | 490,120 |
| Jan 30, 2026 | 13,610.00 | 14,580.00 | 13,330.00 | 13,900.00 | 13,900.00 | 2.66% | 1,447,681 |
| Jan 29, 2026 | 12,990.00 | 15,440.00 | 12,710.00 | 13,540.00 | 13,540.00 | 5.86% | 6,572,649 |
| Jan 28, 2026 | 11,500.00 | 13,870.00 | 11,460.00 | 12,790.00 | 12,790.00 | 15.23% | 4,589,915 |
| Jan 27, 2026 | 11,100.00 | 11,250.00 | 10,860.00 | 11,100.00 | 11,100.00 | -0.54% | 88,631 |
| Jan 26, 2026 | 11,050.00 | 11,320.00 | 10,990.00 | 11,160.00 | 11,160.00 | 1.64% | 182,373 |
| Jan 23, 2026 | 11,240.00 | 11,240.00 | 10,610.00 | 10,980.00 | 10,980.00 | -0.90% | 201,129 |
| Jan 22, 2026 | 10,430.00 | 11,280.00 | 10,410.00 | 11,080.00 | 11,080.00 | 6.44% | 473,589 |
| Jan 21, 2026 | 10,490.00 | 10,520.00 | 10,250.00 | 10,410.00 | 10,410.00 | -1.98% | 217,178 |
| Jan 20, 2026 | 10,610.00 | 10,830.00 | 10,350.00 | 10,620.00 | 10,620.00 | -0.28% | 280,694 |
| Jan 19, 2026 | 10,650.00 | 10,760.00 | 10,260.00 | 10,650.00 | 10,650.00 | -0.19% | 223,847 |
| Jan 16, 2026 | 10,790.00 | 10,800.00 | 10,510.00 | 10,670.00 | 10,670.00 | -1.20% | 128,180 |
| Jan 15, 2026 | 10,970.00 | 11,080.00 | 10,650.00 | 10,800.00 | 10,800.00 | -1.82% | 226,022 |
| Jan 14, 2026 | 11,170.00 | 11,290.00 | 10,990.00 | 11,000.00 | 11,000.00 | -1.43% | 180,971 |
| Jan 13, 2026 | 11,350.00 | 11,390.00 | 11,030.00 | 11,160.00 | 11,160.00 | 0.63% | 197,112 |
| Jan 12, 2026 | 11,280.00 | 11,730.00 | 11,020.00 | 11,090.00 | 11,090.00 | -1.68% | 407,119 |
| Jan 9, 2026 | 11,930.00 | 11,930.00 | 11,100.00 | 11,280.00 | 11,280.00 | -4.00% | 378,202 |
| Jan 8, 2026 | 12,450.00 | 12,990.00 | 11,620.00 | 11,750.00 | 11,750.00 | -5.01% | 1,528,239 |
| Jan 7, 2026 | 13,680.00 | 14,670.00 | 11,950.00 | 12,370.00 | 12,370.00 | -1.28% | 6,580,381 |
| Jan 6, 2026 | 9,720.00 | 12,530.00 | 9,700.00 | 12,530.00 | 12,530.00 | 29.98% | 1,238,135 |
| Jan 5, 2026 | 9,660.00 | 9,720.00 | 9,520.00 | 9,640.00 | 9,640.00 | -0.21% | 38,923 |
| Jan 2, 2026 | 9,720.00 | 9,750.00 | 9,560.00 | 9,660.00 | 9,660.00 | 0.52% | 24,745 |
| Dec 30, 2025 | 9,900.00 | 9,920.00 | 9,500.00 | 9,610.00 | 9,610.00 | -2.93% | 30,411 |
| Dec 29, 2025 | 9,870.00 | 9,970.00 | 9,790.00 | 9,900.00 | 9,900.00 | -0.10% | 16,315 |
| Dec 26, 2025 | 9,940.00 | 10,060.00 | 9,900.00 | 9,910.00 | 9,760.00 | -1.00% | 20,208 |
| Dec 24, 2025 | 10,110.00 | 10,150.00 | 9,950.00 | 10,010.00 | 9,858.49 | -0.89% | 52,608 |
| Dec 23, 2025 | 10,200.00 | 10,220.00 | 9,990.00 | 10,100.00 | 9,947.12 | -0.98% | 22,245 |
| Dec 22, 2025 | 10,350.00 | 10,600.00 | 10,110.00 | 10,200.00 | 10,045.61 | -0.97% | 42,920 |
| Dec 19, 2025 | 9,990.00 | 10,310.00 | 9,870.00 | 10,300.00 | 10,144.10 | 3.52% | 22,724 |
| Dec 18, 2025 | 10,200.00 | 10,200.00 | 9,930.00 | 9,950.00 | 9,799.39 | -3.40% | 38,894 |
| Dec 17, 2025 | 10,320.00 | 10,390.00 | 10,220.00 | 10,300.00 | 10,144.10 | - | 16,636 |
| Dec 16, 2025 | 10,680.00 | 10,680.00 | 10,270.00 | 10,300.00 | 10,144.10 | -2.55% | 32,617 |
| Dec 15, 2025 | 10,700.00 | 10,700.00 | 10,240.00 | 10,570.00 | 10,410.01 | -0.28% | 21,609 |
| Dec 12, 2025 | 10,740.00 | 10,790.00 | 10,520.00 | 10,600.00 | 10,439.56 | -1.21% | 24,190 |
| Dec 11, 2025 | 10,700.00 | 10,750.00 | 10,580.00 | 10,730.00 | 10,567.59 | 0.56% | 11,589 |
| Dec 10, 2025 | 10,940.00 | 10,940.00 | 10,620.00 | 10,670.00 | 10,508.50 | -2.20% | 27,979 |
| Dec 9, 2025 | 10,940.00 | 11,040.00 | 10,780.00 | 10,910.00 | 10,744.86 | -0.27% | 16,858 |
| Dec 8, 2025 | 10,700.00 | 10,940.00 | 10,700.00 | 10,940.00 | 10,774.41 | 2.24% | 19,680 |
| Dec 5, 2025 | 10,630.00 | 10,840.00 | 10,630.00 | 10,700.00 | 10,538.04 | 0.75% | 15,161 |
| Dec 4, 2025 | 10,850.00 | 10,940.00 | 10,600.00 | 10,620.00 | 10,459.25 | -1.39% | 12,391 |
| Dec 3, 2025 | 10,710.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,606.98 | 1.22% | 7,186 |
| Dec 2, 2025 | 10,540.00 | 10,750.00 | 10,400.00 | 10,640.00 | 10,478.95 | 0.38% | 9,589 |
| Dec 1, 2025 | 10,640.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,439.56 | - | 16,184 |
| Nov 28, 2025 | 10,460.00 | 10,690.00 | 10,450.00 | 10,600.00 | 10,439.56 | 1.44% | 22,061 |
| Nov 27, 2025 | 10,440.00 | 10,490.00 | 10,300.00 | 10,450.00 | 10,291.83 | 1.36% | 14,147 |
| Nov 26, 2025 | 10,340.00 | 10,560.00 | 10,250.00 | 10,310.00 | 10,153.95 | 0.49% | 24,019 |
| Nov 25, 2025 | 10,190.00 | 10,330.00 | 10,150.00 | 10,260.00 | 10,104.70 | 0.69% | 17,622 |
| Nov 24, 2025 | 10,380.00 | 10,380.00 | 10,110.00 | 10,190.00 | 10,035.76 | -0.78% | 15,461 |
| Nov 21, 2025 | 10,480.00 | 10,490.00 | 10,250.00 | 10,270.00 | 10,114.55 | -3.11% | 18,656 |
| Nov 20, 2025 | 10,710.00 | 10,850.00 | 10,490.00 | 10,600.00 | 10,439.56 | 0.57% | 26,146 |
| Nov 19, 2025 | 10,230.00 | 10,840.00 | 10,200.00 | 10,540.00 | 10,380.46 | 3.03% | 62,610 |
| Nov 18, 2025 | 10,600.00 | 10,720.00 | 10,210.00 | 10,230.00 | 10,075.16 | -4.48% | 47,278 |
| Nov 17, 2025 | 11,110.00 | 11,110.00 | 10,710.00 | 10,710.00 | 10,547.89 | -1.11% | 27,397 |
| Nov 14, 2025 | 11,310.00 | 11,310.00 | 10,830.00 | 10,830.00 | 10,666.07 | -4.67% | 54,942 |
| Nov 13, 2025 | 11,400.00 | 11,600.00 | 11,280.00 | 11,360.00 | 11,188.05 | -0.35% | 32,054 |
| Nov 12, 2025 | 11,300.00 | 11,420.00 | 11,050.00 | 11,400.00 | 11,227.45 | 2.70% | 43,359 |
| Nov 11, 2025 | 11,220.00 | 11,600.00 | 11,010.00 | 11,100.00 | 10,931.99 | -1.07% | 27,022 |
| Nov 10, 2025 | 10,910.00 | 11,330.00 | 10,800.00 | 11,220.00 | 11,050.17 | 4.37% | 29,087 |
| Nov 7, 2025 | 11,250.00 | 11,370.00 | 10,730.00 | 10,750.00 | 10,587.29 | -5.95% | 88,957 |
| Nov 6, 2025 | 11,620.00 | 11,690.00 | 11,430.00 | 11,430.00 | 11,256.99 | 0.18% | 29,779 |
| Nov 5, 2025 | 11,650.00 | 11,710.00 | 11,230.00 | 11,410.00 | 11,237.30 | -2.81% | 53,985 |
| Nov 4, 2025 | 11,740.00 | 12,070.00 | 11,570.00 | 11,740.00 | 11,562.30 | 0.26% | 46,945 |
| Nov 3, 2025 | 11,830.00 | 11,960.00 | 11,630.00 | 11,710.00 | 11,532.75 | -0.43% | 29,453 |
| Oct 31, 2025 | 11,810.00 | 11,960.00 | 11,730.00 | 11,760.00 | 11,582.00 | -1.26% | 38,755 |
| Oct 30, 2025 | 12,540.00 | 12,660.00 | 11,910.00 | 11,910.00 | 11,729.73 | -4.72% | 78,215 |
| Oct 29, 2025 | 12,740.00 | 12,740.00 | 12,290.00 | 12,500.00 | 12,310.80 | -1.88% | 46,937 |
| Oct 28, 2025 | 12,770.00 | 12,820.00 | 12,430.00 | 12,740.00 | 12,547.16 | 0.63% | 72,008 |
| Oct 27, 2025 | 12,980.00 | 13,170.00 | 12,300.00 | 12,660.00 | 12,468.38 | -0.47% | 82,905 |
| Oct 24, 2025 | 12,030.00 | 12,880.00 | 12,030.00 | 12,720.00 | 12,527.47 | 5.91% | 208,341 |
| Oct 23, 2025 | 12,340.00 | 12,340.00 | 12,000.00 | 12,010.00 | 11,828.21 | -2.75% | 29,656 |
| Oct 22, 2025 | 12,250.00 | 12,370.00 | 12,080.00 | 12,350.00 | 12,163.07 | 1.56% | 57,556 |
| Oct 21, 2025 | 12,250.00 | 12,750.00 | 12,150.00 | 12,160.00 | 11,975.94 | -0.73% | 73,684 |
| Oct 20, 2025 | 12,400.00 | 12,480.00 | 12,030.00 | 12,250.00 | 12,064.58 | -2.31% | 67,817 |
| Oct 17, 2025 | 12,340.00 | 12,850.00 | 12,140.00 | 12,540.00 | 12,350.19 | 1.21% | 190,533 |
| Oct 16, 2025 | 11,960.00 | 12,450.00 | 11,930.00 | 12,390.00 | 12,202.46 | 4.03% | 115,636 |
| Oct 15, 2025 | 11,810.00 | 11,910.00 | 11,650.00 | 11,910.00 | 11,729.73 | 1.53% | 34,691 |
| Oct 14, 2025 | 11,570.00 | 11,810.00 | 11,490.00 | 11,730.00 | 11,552.45 | 2.09% | 55,363 |
| Oct 13, 2025 | 11,420.00 | 11,620.00 | 11,150.00 | 11,490.00 | 11,316.08 | -0.17% | 28,396 |
| Oct 10, 2025 | 11,350.00 | 11,510.00 | 11,030.00 | 11,510.00 | 11,335.78 | 1.68% | 61,686 |
| Oct 2, 2025 | 11,200.00 | 11,350.00 | 11,200.00 | 11,320.00 | 11,148.66 | 1.16% | 30,319 |