Sungwoo Electronics Co., Ltd. 081580
KRX · South Korea · Electronic Technology
KRW 2,435.00-15.00 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,450.00 | +0.62% | KRW 2,445.00 | KRW 2,460.00 | KRW 2,405.00 | 64.32K |
| 2026-09-30 | KRW 2,435.00 | +2.31% | KRW 2,390.00 | KRW 2,450.00 | KRW 2,355.00 | 46.70K |
| 2026-09-29 | KRW 2,380.00 | +0.85% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,315.00 | 39.51K |
| 2026-09-28 | KRW 2,360.00 | -0.63% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,340.00 |
| 34.21K |
| 2026-09-23 | KRW 2,375.00 | 0.00% | KRW 2,390.00 | KRW 2,420.00 | KRW 2,335.00 | 46.09K |
| 2026-09-22 | KRW 2,375.00 | -0.21% | KRW 2,420.00 | KRW 2,430.00 | KRW 2,305.00 | 65.71K |
| 2026-09-21 | KRW 2,380.00 | +3.48% | KRW 2,305.00 | KRW 2,392.00 | KRW 2,300.00 | 135.65K |
| 2026-09-18 | KRW 2,300.00 | +1.32% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,260.00 | 25.49K |
| 2026-09-17 | KRW 2,270.00 | -0.87% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,255.00 | 30.02K |
| 2026-09-16 | KRW 2,290.00 | -0.43% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,270.00 | 20.64K |
| 2026-09-15 | KRW 2,300.00 | +0.88% | KRW 2,275.00 | KRW 2,300.00 | KRW 2,260.00 | 15.32K |
| 2026-09-14 | KRW 2,280.00 | -1.30% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,250.00 | 10.87K |
| 2026-09-11 | KRW 2,310.00 | 0.00% | KRW 2,305.00 | KRW 2,380.00 | KRW 2,285.00 | 31.03K |
| 2026-09-10 | KRW 2,310.00 | -0.22% | KRW 2,325.00 | KRW 2,330.00 | KRW 2,295.00 | 16.09K |
| 2026-09-09 | KRW 2,315.00 | +2.43% | KRW 2,260.00 | KRW 2,330.00 | KRW 2,215.00 | 27.36K |
| 2026-09-08 | KRW 2,260.00 | -1.09% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,210.00 | 31.13K |
| 2026-09-07 | KRW 2,285.00 | -0.87% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,255.00 | 14.34K |
| 2026-09-04 | KRW 2,305.00 | +1.54% | KRW 2,270.00 | KRW 2,375.00 | KRW 2,270.00 | 9.19K |
| 2026-09-03 | KRW 2,270.00 | 0.00% | KRW 2,270.00 | KRW 2,315.00 | KRW 2,230.00 | 32.92K |
| 2026-09-02 | KRW 2,270.00 | -1.52% | KRW 2,235.00 | KRW 2,450.00 | KRW 2,210.00 | 49.83K |
| 2026-09-01 | KRW 2,305.00 | +0.66% | KRW 2,295.00 | KRW 2,375.00 | KRW 2,250.00 | 50.88K |
| 2026-08-31 | KRW 2,290.00 | +0.44% | KRW 2,275.00 | KRW 2,315.00 | KRW 2,230.00 | 22.30K |
| 2026-08-28 | KRW 2,280.00 | +0.22% | KRW 2,275.00 | KRW 2,330.00 | KRW 2,270.00 | 12.05K |
| 2026-08-27 | KRW 2,275.00 | -1.94% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,220.00 | 17.17K |
| 2026-08-26 | KRW 2,320.00 | +1.98% | KRW 2,285.00 | KRW 2,320.00 | KRW 2,270.00 | 23.89K |
| 2026-08-25 | KRW 2,275.00 | +0.22% | KRW 2,270.00 | KRW 2,285.00 | KRW 2,200.00 | 16.88K |
| 2026-08-24 | KRW 2,270.00 | +2.02% | KRW 2,230.00 | KRW 2,290.00 | KRW 2,215.00 | 20.88K |
| 2026-08-21 | KRW 2,225.00 | -2.20% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,205.00 | 23.72K |
| 2026-08-20 | KRW 2,275.00 | +0.66% | KRW 2,275.00 | KRW 2,330.00 | KRW 2,250.00 | 22.07K |
| 2026-08-19 | KRW 2,260.00 | -2.16% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,240.00 | 35.18K |
| 2026-08-18 | KRW 2,310.00 | -5.91% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,280.00 | 98.15K |
| 2026-08-14 | KRW 2,455.00 | -0.20% | KRW 2,460.00 | KRW 2,485.00 | KRW 2,435.00 | 17.88K |
| 2026-08-13 | KRW 2,460.00 | -0.61% | KRW 2,475.00 | KRW 2,515.00 | KRW 2,425.00 | 17.90K |
| 2026-08-12 | KRW 2,475.00 | -1.39% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,450.00 | 20.02K |
| 2026-08-11 | KRW 2,510.00 | +1.62% | KRW 2,460.00 | KRW 2,530.00 | KRW 2,460.00 | 20.79K |
| 2026-08-10 | KRW 2,470.00 | +1.02% | KRW 2,450.00 | KRW 2,490.00 | KRW 2,445.00 | 32.79K |
| 2026-08-07 | KRW 2,445.00 | +0.62% | KRW 2,450.00 | KRW 2,480.00 | KRW 2,415.00 | 28.94K |
| 2026-08-06 | KRW 2,430.00 | +0.83% | KRW 2,425.00 | KRW 2,445.00 | KRW 2,395.00 | 14.30K |
| 2026-08-05 | KRW 2,410.00 | +1.05% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,390.00 | 26.09K |
| 2026-08-04 | KRW 2,385.00 | +3.92% | KRW 2,355.00 | KRW 2,450.00 | KRW 2,280.00 | 39.82K |
| 2026-08-03 | KRW 2,295.00 | +2.68% | KRW 2,235.00 | KRW 2,335.00 | KRW 2,230.00 | 34.32K |
| 2026-07-31 | KRW 2,235.00 | +4.93% | KRW 2,165.00 | KRW 2,245.00 | KRW 2,135.00 | 82.10K |
| 2026-07-30 | KRW 2,130.00 | -1.62% | KRW 2,135.00 | KRW 2,195.00 | KRW 2,100.00 | 78.57K |
| 2026-07-29 | KRW 2,165.00 | -6.07% | KRW 2,310.00 | KRW 2,340.00 | KRW 2,135.00 | 132.23K |
| 2026-07-28 | KRW 2,305.00 | -4.36% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,290.00 | 37.62K |
| 2026-07-27 | KRW 2,410.00 | +1.47% | KRW 2,380.00 | KRW 2,450.00 | KRW 2,380.00 | 12.87K |
| 2026-07-24 | KRW 2,375.00 | 0.00% | KRW 2,360.00 | KRW 2,415.00 | KRW 2,350.00 | 45.88K |
| 2026-07-23 | KRW 2,375.00 | +1.28% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,315.00 | 28.19K |
| 2026-07-22 | KRW 2,345.00 | +1.08% | KRW 2,325.00 | KRW 2,385.00 | KRW 2,320.00 | 28.73K |
| 2026-07-21 | KRW 2,320.00 | +1.09% | KRW 2,295.00 | KRW 2,325.00 | KRW 2,215.00 | 37.64K |
| 2026-07-20 | KRW 2,295.00 | -2.13% | KRW 2,340.00 | KRW 2,390.00 | KRW 2,260.00 | 34.58K |
| 2026-07-16 | KRW 2,345.00 | +1.96% | KRW 2,300.00 | KRW 2,390.00 | KRW 2,265.00 | 20.67K |
| 2026-07-15 | KRW 2,300.00 | +3.37% | KRW 2,230.00 | KRW 2,300.00 | KRW 2,230.00 | 33.88K |
| 2026-07-14 | KRW 2,225.00 | -1.33% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,170.00 | 42.64K |
| 2026-07-13 | KRW 2,255.00 | -3.63% | KRW 2,345.00 | KRW 2,370.00 | KRW 2,255.00 | 36.70K |
| 2026-07-10 | KRW 2,340.00 | +1.74% | KRW 2,305.00 | KRW 2,360.00 | KRW 2,280.00 | 39.52K |
| 2026-07-09 | KRW 2,300.00 | +0.88% | KRW 2,280.00 | KRW 2,340.00 | KRW 2,265.00 | 57.38K |
| 2026-07-08 | KRW 2,280.00 | -3.18% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,280.00 | 50.47K |
| 2026-07-07 | KRW 2,355.00 | -0.63% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,300.00 | 41.75K |
| 2026-07-06 | KRW 2,370.00 | +0.85% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,330.00 | 36.76K |
| 2026-07-03 | KRW 2,350.00 | +3.75% | KRW 2,270.00 | KRW 2,350.00 | KRW 2,215.00 | 37.25K |
| 2026-07-02 | KRW 2,265.00 | -3.82% | KRW 2,315.00 | KRW 2,335.00 | KRW 2,245.00 | 73.81K |
| 2026-07-01 | KRW 2,355.00 | +1.73% | KRW 2,315.00 | KRW 2,400.00 | KRW 2,270.00 | 63.94K |
| 2026-06-30 | KRW 2,315.00 | +1.98% | KRW 2,270.00 | KRW 2,350.00 | KRW 2,270.00 | 24.34K |
| 2026-06-29 | KRW 2,270.00 | +3.89% | KRW 2,185.00 | KRW 2,270.00 | KRW 2,110.00 | 58.91K |
| 2026-06-26 | KRW 2,185.00 | -1.35% | KRW 2,215.00 | KRW 2,245.00 | KRW 2,135.00 | 84.14K |
| 2026-06-25 | KRW 2,215.00 | -0.89% | KRW 2,250.00 | KRW 2,290.00 | KRW 2,210.00 | 51.11K |
| 2026-06-24 | KRW 2,235.00 | -0.67% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,190.00 | 116.66K |
| 2026-06-23 | KRW 2,250.00 | -5.26% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,230.00 | 93.41K |
| 2026-06-22 | KRW 2,375.00 | -2.46% | KRW 2,415.00 | KRW 2,440.00 | KRW 2,325.00 | 78.06K |
| 2026-06-19 | KRW 2,435.00 | -1.81% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,340.00 | 61.28K |
| 2026-06-18 | KRW 2,480.00 | -2.55% | KRW 2,545.00 | KRW 2,585.00 | KRW 2,395.00 | 77.69K |
| 2026-06-17 | KRW 2,545.00 | +1.60% | KRW 2,505.00 | KRW 2,585.00 | KRW 2,460.00 | 79.44K |
| 2026-06-16 | KRW 2,505.00 | +0.20% | KRW 2,490.00 | KRW 2,530.00 | KRW 2,425.00 | 81.93K |
| 2026-06-15 | KRW 2,500.00 | +4.60% | KRW 2,440.00 | KRW 2,560.00 | KRW 2,435.00 | 141.68K |
| 2026-06-12 | KRW 2,390.00 | +2.36% | KRW 2,385.00 | KRW 2,470.00 | KRW 2,360.00 | 87.46K |
| 2026-06-11 | KRW 2,335.00 | -1.68% | KRW 2,370.00 | KRW 2,390.00 | KRW 2,300.00 | 49.73K |
| 2026-06-10 | KRW 2,375.00 | 0.00% | KRW 2,375.00 | KRW 2,420.00 | KRW 2,305.00 | 53.23K |
| 2026-06-09 | KRW 2,375.00 | +1.93% | KRW 2,330.00 | KRW 2,420.00 | KRW 2,330.00 | 70.96K |
| 2026-06-08 | KRW 2,330.00 | -1.69% | KRW 2,360.00 | KRW 2,370.00 | KRW 2,285.00 | 77.02K |
| 2026-06-05 | KRW 2,370.00 | -2.07% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,335.00 | 76.89K |
| 2026-06-04 | KRW 2,420.00 | +1.04% | KRW 2,385.00 | KRW 2,640.00 | KRW 2,385.00 | 165.39K |
| 2026-06-02 | KRW 2,395.00 | 0.00% | KRW 2,425.00 | KRW 2,475.00 | KRW 2,325.00 | 100.58K |
| 2026-06-01 | KRW 2,395.00 | -5.34% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,370.00 | 191.65K |
| 2026-05-29 | KRW 2,530.00 | -7.16% | KRW 2,720.00 | KRW 2,745.00 | KRW 2,510.00 | 108.51K |
| 2026-05-28 | KRW 2,725.00 | -1.80% | KRW 2,775.00 | KRW 2,825.00 | KRW 2,635.00 | 99.00K |
| 2026-05-27 | KRW 2,775.00 | -5.29% | KRW 2,945.00 | KRW 2,965.00 | KRW 2,750.00 | 207.48K |
| 2026-05-26 | KRW 2,930.00 | +2.09% | KRW 2,900.00 | KRW 3,050.00 | KRW 2,900.00 | 194.96K |
| 2026-05-22 | KRW 2,870.00 | -1.54% | KRW 2,890.00 | KRW 2,985.00 | KRW 2,830.00 | 136.80K |
| 2026-05-21 | KRW 2,915.00 | -4.43% | KRW 3,050.00 | KRW 3,125.00 | KRW 2,800.00 | 464.74K |