Sungwoo Techron Co., Ltd 045300
KRX · South Korea · Electronic Technology
KRW 2,915.00+140.00 (+5.05%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,915.00 | +5.05% | KRW 2,800.00 | KRW 2,950.00 | KRW 2,790.00 | 43.35K |
| 2026-10-01 | KRW 2,775.00 | +2.02% | KRW 2,720.00 | KRW 2,810.00 | KRW 2,705.00 | 32.05K |
| 2026-09-30 | KRW 2,720.00 | +0.74% | KRW 2,720.00 | KRW 2,750.00 | KRW 2,715.00 | 16.19K |
| 2026-09-29 | KRW 2,700.00 | 0.00% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,685.00 | 8.41K |
| 2026-09-28 | KRW 2,700.00 | -0.55% | KRW 2,710.00 | KRW 2,735.00 | KRW 2,675.00 | 13.27K |
| 2026-09-23 | KRW 2,715.00 | +0.56% | KRW 2,705.00 | KRW 2,745.00 | KRW 2,690.00 | 14.75K |
| 2026-09-22 | KRW 2,700.00 | +0.19% | KRW 2,695.00 | KRW 2,755.00 | KRW 2,695.00 | 27.07K |
| 2026-09-21 | KRW 2,695.00 | +0.19% | KRW 2,705.00 | KRW 2,730.00 | KRW 2,670.00 | 19.92K |
| 2026-09-18 | KRW 2,690.00 | +1.13% | KRW 2,700.00 | KRW 2,725.00 | KRW 2,665.00 | 7.68K |
| 2026-09-17 | KRW 2,660.00 | -1.12% | KRW 2,690.00 | KRW 2,710.00 | KRW 2,590.00 | 43.13K |
| 2026-09-16 | KRW 2,690.00 | -0.55% | KRW 2,705.00 | KRW 2,720.00 | KRW 2,655.00 | 3.65K |
| 2026-09-15 | KRW 2,705.00 | -0.18% | KRW 2,710.00 | KRW 2,760.00 | KRW 2,640.00 | 8.16K |
| 2026-09-14 | KRW 2,710.00 | -0.18% | KRW 2,715.00 | KRW 2,730.00 | KRW 2,645.00 | 11.14K |
| 2026-09-11 | KRW 2,715.00 | +1.31% | KRW 2,680.00 | KRW 2,780.00 | KRW 2,655.00 | 29.56K |
| 2026-09-10 | KRW 2,680.00 | +1.71% | KRW 2,635.00 | KRW 2,680.00 | KRW 2,570.00 | 7.95K |
| 2026-09-09 | KRW 2,635.00 | +0.19% | KRW 2,630.00 | KRW 2,660.00 | KRW 2,600.00 | 4.41K |
| 2026-09-08 | KRW 2,630.00 | -0.75% | KRW 2,650.00 | KRW 2,690.00 | KRW 2,625.00 | 6.89K |
| 2026-09-07 | KRW 2,650.00 | -1.30% | KRW 2,690.00 | KRW 2,715.00 | KRW 2,645.00 | 15.06K |
| 2026-09-04 | KRW 2,685.00 | +1.13% | KRW 2,655.00 | KRW 2,710.00 | KRW 2,640.00 | 21.31K |
| 2026-09-03 | KRW 2,655.00 | -1.48% | KRW 2,695.00 | KRW 2,745.00 | KRW 2,620.00 | 26.88K |
| 2026-09-02 | KRW 2,695.00 | -1.64% | KRW 2,710.00 | KRW 2,805.00 | KRW 2,680.00 | 23.19K |
| 2026-09-01 | KRW 2,740.00 | +1.86% | KRW 2,690.00 | KRW 2,760.00 | KRW 2,665.00 | 17.70K |
| 2026-08-31 | KRW 2,690.00 | +0.56% | KRW 2,670.00 | KRW 2,735.00 | KRW 2,640.00 | 38.55K |
| 2026-08-28 | KRW 2,675.00 | +0.19% | KRW 2,670.00 | KRW 2,705.00 | KRW 2,640.00 | 18.47K |
| 2026-08-27 | KRW 2,670.00 | +2.69% | KRW 2,600.00 | KRW 2,675.00 | KRW 2,575.00 | 21.74K |
| 2026-08-26 | KRW 2,600.00 | -1.89% | KRW 2,650.00 | KRW 2,725.00 | KRW 2,580.00 | 26.26K |
| 2026-08-25 | KRW 2,650.00 | +4.13% | KRW 2,545.00 | KRW 2,695.00 | KRW 2,505.00 | 25.88K |
| 2026-08-24 | KRW 2,545.00 | +1.60% | KRW 2,505.00 | KRW 2,605.00 | KRW 2,505.00 | 19.42K |
| 2026-08-21 | KRW 2,505.00 | -1.76% | KRW 2,550.00 | KRW 2,570.00 | KRW 2,480.00 | 24.74K |
| 2026-08-20 | KRW 2,550.00 | -0.58% | KRW 2,570.00 | KRW 2,580.00 | KRW 2,505.00 | 48.26K |
| 2026-08-19 | KRW 2,565.00 | -4.29% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,530.00 | 46.88K |
| 2026-08-18 | KRW 2,680.00 | +1.13% | KRW 2,655.00 | KRW 2,740.00 | KRW 2,610.00 | 136.25K |
| 2026-08-14 | KRW 2,650.00 | +2.51% | KRW 2,585.00 | KRW 2,705.00 | KRW 2,535.00 | 65.86K |
| 2026-08-13 | KRW 2,585.00 | -1.34% | KRW 2,620.00 | KRW 2,650.00 | KRW 2,515.00 | 32.39K |
| 2026-08-12 | KRW 2,620.00 | +1.75% | KRW 2,555.00 | KRW 2,620.00 | KRW 2,520.00 | 26.33K |
| 2026-08-11 | KRW 2,575.00 | -1.53% | KRW 2,615.00 | KRW 2,640.00 | KRW 2,540.00 | 42.27K |
| 2026-08-10 | KRW 2,615.00 | +7.61% | KRW 2,435.00 | KRW 2,615.00 | KRW 2,430.00 | 26.32K |
| 2026-08-07 | KRW 2,430.00 | -1.22% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,405.00 | 6.48K |
| 2026-08-06 | KRW 2,460.00 | +1.03% | KRW 2,435.00 | KRW 2,475.00 | KRW 2,425.00 | 7.54K |
| 2026-08-05 | KRW 2,435.00 | +2.96% | KRW 2,365.00 | KRW 2,435.00 | KRW 2,365.00 | 8.57K |
| 2026-08-04 | KRW 2,365.00 | +3.28% | KRW 2,290.00 | KRW 2,365.00 | KRW 2,290.00 | 9.00K |
| 2026-08-03 | KRW 2,290.00 | +2.00% | KRW 2,285.00 | KRW 2,315.00 | KRW 2,140.00 | 15.78K |
| 2026-07-31 | KRW 2,245.00 | +6.90% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,135.00 | 23.16K |
| 2026-07-30 | KRW 2,100.00 | -0.71% | KRW 2,100.00 | KRW 2,240.00 | KRW 1,955.00 | 26.93K |
| 2026-07-29 | KRW 2,115.00 | -6.00% | KRW 2,255.00 | KRW 2,315.00 | KRW 2,040.00 | 32.35K |
| 2026-07-28 | KRW 2,250.00 | -6.64% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,250.00 | 28.25K |
| 2026-07-27 | KRW 2,410.00 | -1.43% | KRW 2,445.00 | KRW 2,485.00 | KRW 2,400.00 | 28.82K |
| 2026-07-24 | KRW 2,445.00 | -2.40% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,425.00 | 9.27K |
| 2026-07-23 | KRW 2,505.00 | +3.30% | KRW 2,400.00 | KRW 2,505.00 | KRW 2,400.00 | 18.20K |
| 2026-07-22 | KRW 2,425.00 | 0.00% | KRW 2,465.00 | KRW 2,490.00 | KRW 2,415.00 | 17.62K |
| 2026-07-21 | KRW 2,425.00 | +1.25% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,365.00 | 9.95K |
| 2026-07-20 | KRW 2,395.00 | -2.84% | KRW 2,350.00 | KRW 2,455.00 | KRW 2,350.00 | 12.77K |
| 2026-07-16 | KRW 2,465.00 | -0.40% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,410.00 | 14.24K |
| 2026-07-15 | KRW 2,475.00 | +3.56% | KRW 2,410.00 | KRW 2,490.00 | KRW 2,390.00 | 15.83K |
| 2026-07-14 | KRW 2,390.00 | +3.46% | KRW 2,290.00 | KRW 2,395.00 | KRW 2,265.00 | 138.17K |
| 2026-07-13 | KRW 2,310.00 | -7.60% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,310.00 | 48.98K |
| 2026-07-10 | KRW 2,500.00 | +2.88% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,465.00 | 38.75K |
| 2026-07-09 | KRW 2,430.00 | -4.52% | KRW 2,580.00 | KRW 2,610.00 | KRW 2,395.00 | 32.45K |
| 2026-07-08 | KRW 2,545.00 | +2.21% | KRW 2,530.00 | KRW 2,550.00 | KRW 2,425.00 | 36.13K |
| 2026-07-07 | KRW 2,490.00 | -2.92% | KRW 2,545.00 | KRW 2,610.00 | KRW 2,485.00 | 51.24K |
| 2026-07-06 | KRW 2,565.00 | -0.39% | KRW 2,575.00 | KRW 2,610.00 | KRW 2,525.00 | 20.51K |
| 2026-07-03 | KRW 2,575.00 | +0.98% | KRW 2,560.00 | KRW 2,600.00 | KRW 2,490.00 | 25.61K |
| 2026-07-02 | KRW 2,550.00 | -2.30% | KRW 2,605.00 | KRW 2,625.00 | KRW 2,500.00 | 48.73K |
| 2026-07-01 | KRW 2,610.00 | -4.22% | KRW 2,745.00 | KRW 2,765.00 | KRW 2,585.00 | 137.69K |
| 2026-06-30 | KRW 2,725.00 | +3.61% | KRW 2,635.00 | KRW 2,750.00 | KRW 2,630.00 | 23.98K |
| 2026-06-29 | KRW 2,630.00 | +3.95% | KRW 2,530.00 | KRW 2,635.00 | KRW 2,385.00 | 85.63K |
| 2026-06-26 | KRW 2,530.00 | -1.75% | KRW 2,575.00 | KRW 2,575.00 | KRW 2,440.00 | 37.83K |
| 2026-06-25 | KRW 2,575.00 | -1.15% | KRW 2,605.00 | KRW 2,660.00 | KRW 2,560.00 | 28.33K |
| 2026-06-24 | KRW 2,605.00 | +0.39% | KRW 2,595.00 | KRW 2,795.00 | KRW 2,565.00 | 37.21K |
| 2026-06-23 | KRW 2,595.00 | -4.42% | KRW 2,715.00 | KRW 2,740.00 | KRW 2,595.00 | 46.98K |
| 2026-06-22 | KRW 2,715.00 | -2.51% | KRW 2,750.00 | KRW 2,910.00 | KRW 2,670.00 | 38.80K |
| 2026-06-19 | KRW 2,785.00 | -1.24% | KRW 2,850.00 | KRW 2,880.00 | KRW 2,740.00 | 26.93K |
| 2026-06-18 | KRW 2,820.00 | -5.05% | KRW 2,895.00 | KRW 2,970.00 | KRW 2,800.00 | 33.43K |
| 2026-06-17 | KRW 2,970.00 | +0.85% | KRW 2,945.00 | KRW 3,040.00 | KRW 2,915.00 | 14.98K |
| 2026-06-16 | KRW 2,945.00 | -2.16% | KRW 3,020.00 | KRW 3,045.00 | KRW 2,930.00 | 8.63K |
| 2026-06-15 | KRW 3,010.00 | +2.21% | KRW 3,015.00 | KRW 3,065.00 | KRW 2,950.00 | 15.65K |
| 2026-06-12 | KRW 2,945.00 | +2.61% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,830.00 | 37.09K |
| 2026-06-11 | KRW 2,870.00 | +3.80% | KRW 2,765.00 | KRW 2,870.00 | KRW 2,740.00 | 22.29K |
| 2026-06-10 | KRW 2,765.00 | -4.66% | KRW 2,850.00 | KRW 2,875.00 | KRW 2,735.00 | 280 |
| 2026-06-09 | KRW 2,900.00 | +6.23% | KRW 2,745.00 | KRW 2,985.00 | KRW 2,745.00 | 52.37K |
| 2026-06-08 | KRW 2,730.00 | -5.54% | KRW 2,705.00 | KRW 2,860.00 | KRW 2,705.00 | 39.80K |
| 2026-06-05 | KRW 2,890.00 | -3.02% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,870.00 | 27.80K |
| 2026-06-04 | KRW 2,980.00 | +0.17% | KRW 2,915.00 | KRW 3,125.00 | KRW 2,915.00 | 27.29K |
| 2026-06-02 | KRW 2,975.00 | -0.17% | KRW 2,955.00 | KRW 3,125.00 | KRW 2,840.00 | 38.79K |
| 2026-06-01 | KRW 2,980.00 | -1.65% | KRW 3,030.00 | KRW 3,065.00 | KRW 2,935.00 | 84.72K |
| 2026-05-29 | KRW 3,030.00 | -4.72% | KRW 3,160.00 | KRW 3,215.00 | KRW 3,020.00 | 53.92K |
| 2026-05-28 | KRW 3,180.00 | -3.34% | KRW 3,225.00 | KRW 3,345.00 | KRW 3,135.00 | 61.42K |
| 2026-05-27 | KRW 3,290.00 | -5.05% | KRW 3,510.00 | KRW 3,540.00 | KRW 3,255.00 | 53.93K |
| 2026-05-26 | KRW 3,465.00 | +1.46% | KRW 3,420.00 | KRW 3,570.00 | KRW 3,420.00 | 91.35K |
| 2026-05-22 | KRW 3,415.00 | +0.74% | KRW 3,450.00 | KRW 3,455.00 | KRW 3,360.00 | 44.07K |