Sungwoo Co. Ltd. 458650
KRX · South Korea · Producer Manufacturing
KRW 7,690.00+100.00 (+1.32%)
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 7,690.00 | +1.32% | KRW 7,720.00 | KRW 7,760.00 | KRW 7,600.00 | 10.80K |
| 2026-10-01 | KRW 7,590.00 | +0.40% | KRW 7,560.00 | KRW 7,620.00 | KRW 7,440.00 | 7.29K |
| 2026-09-30 | KRW 7,560.00 | -0.13% | KRW 7,570.00 | KRW 7,670.00 | KRW 7,440.00 | 11.11K |
| 2026-09-29 | KRW 7,570.00 | -0.39% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,420.00 | 5.41K |
| 2026-09-28 | KRW 7,600.00 | +0.40% | KRW 7,700.00 | KRW 7,740.00 | KRW 7,540.00 | 5.17K |
| 2026-09-23 | KRW 7,570.00 | -0.39% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,520.00 | 5.51K |
| 2026-09-22 | KRW 7,600.00 | -0.52% | KRW 7,640.00 | KRW 7,700.00 | KRW 7,550.00 | 5.25K |
| 2026-09-21 | KRW 7,640.00 | +0.26% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,470.00 | 9.38K |
| 2026-09-18 | KRW 7,620.00 | +0.79% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,550.00 | 8.83K |
| 2026-09-17 | KRW 7,560.00 | 0.00% | KRW 7,500.00 | KRW 7,580.00 | KRW 7,450.00 | 7.98K |
| 2026-09-16 | KRW 7,560.00 | -1.05% | KRW 7,640.00 | KRW 7,640.00 | KRW 7,470.00 | 5.85K |
| 2026-09-15 | KRW 7,640.00 | -0.13% | KRW 7,580.00 | KRW 7,760.00 | KRW 7,510.00 | 11.22K |
| 2026-09-14 | KRW 7,650.00 | -1.54% | KRW 7,720.00 | KRW 7,770.00 | KRW 7,630.00 | 6.61K |
| 2026-09-11 | KRW 7,770.00 | -0.89% | KRW 7,790.00 | KRW 7,870.00 | KRW 7,700.00 | 2.46K |
| 2026-09-10 | KRW 7,840.00 | -0.25% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,650.00 | 2.90K |
| 2026-09-09 | KRW 7,860.00 | +2.08% | KRW 7,820.00 | KRW 7,880.00 | KRW 7,680.00 | 4.31K |
| 2026-09-08 | KRW 7,700.00 | -0.77% | KRW 7,840.00 | KRW 7,860.00 | KRW 7,650.00 | 7.26K |
| 2026-09-07 | KRW 7,760.00 | -1.15% | KRW 7,780.00 | KRW 7,850.00 | KRW 7,700.00 | 3.58K |
| 2026-09-04 | KRW 7,850.00 | +1.16% | KRW 7,800.00 | KRW 7,960.00 | KRW 7,770.00 | 2.67K |
| 2026-09-03 | KRW 7,760.00 | -1.77% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,660.00 | 11.93K |
| 2026-09-02 | KRW 7,900.00 | -2.59% | KRW 8,020.00 | KRW 8,020.00 | KRW 7,790.00 | 7.68K |
| 2026-09-01 | KRW 8,110.00 | +2.14% | KRW 7,930.00 | KRW 8,190.00 | KRW 7,900.00 | 15.59K |
| 2026-08-31 | KRW 7,940.00 | -1.73% | KRW 8,080.00 | KRW 8,100.00 | KRW 7,880.00 | 9.51K |
| 2026-08-28 | KRW 8,080.00 | +0.25% | KRW 8,060.00 | KRW 8,120.00 | KRW 7,910.00 | 8.27K |
| 2026-08-27 | KRW 8,060.00 | +3.07% | KRW 7,790.00 | KRW 8,360.00 | KRW 7,790.00 | 47.47K |
| 2026-08-26 | KRW 7,820.00 | +1.43% | KRW 7,720.00 | KRW 7,820.00 | KRW 7,620.00 | 7.50K |
| 2026-08-25 | KRW 7,710.00 | +1.18% | KRW 7,620.00 | KRW 7,710.00 | KRW 7,440.00 | 4.66K |
| 2026-08-24 | KRW 7,620.00 | +2.28% | KRW 7,560.00 | KRW 7,750.00 | KRW 7,530.00 | 9.06K |
| 2026-08-21 | KRW 7,450.00 | -5.10% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,400.00 | 15.21K |
| 2026-08-20 | KRW 7,850.00 | 0.00% | KRW 7,860.00 | KRW 8,000.00 | KRW 7,810.00 | 5.15K |
| 2026-08-19 | KRW 7,850.00 | -0.63% | KRW 7,900.00 | KRW 7,960.00 | KRW 7,600.00 | 10.05K |
| 2026-08-18 | KRW 7,900.00 | -6.29% | KRW 8,410.00 | KRW 8,430.00 | KRW 7,840.00 | 30.73K |
| 2026-08-14 | KRW 8,430.00 | +0.72% | KRW 8,380.00 | KRW 8,550.00 | KRW 8,200.00 | 10.27K |
| 2026-08-13 | KRW 8,370.00 | -0.24% | KRW 8,430.00 | KRW 8,460.00 | KRW 8,200.00 | 15.23K |
| 2026-08-12 | KRW 8,390.00 | +0.96% | KRW 8,310.00 | KRW 8,460.00 | KRW 8,240.00 | 7.01K |
| 2026-08-11 | KRW 8,310.00 | -1.31% | KRW 8,210.00 | KRW 8,500.00 | KRW 8,210.00 | 6.07K |
| 2026-08-10 | KRW 8,420.00 | +2.56% | KRW 8,220.00 | KRW 8,490.00 | KRW 8,160.00 | 14.53K |
| 2026-08-07 | KRW 8,210.00 | +1.11% | KRW 8,240.00 | KRW 8,530.00 | KRW 8,080.00 | 20.98K |
| 2026-08-06 | KRW 8,120.00 | -0.98% | KRW 8,120.00 | KRW 8,220.00 | KRW 8,010.00 | 8.09K |
| 2026-08-05 | KRW 8,200.00 | +3.14% | KRW 7,970.00 | KRW 8,290.00 | KRW 7,970.00 | 12.12K |
| 2026-08-04 | KRW 7,950.00 | +3.52% | KRW 7,530.00 | KRW 8,040.00 | KRW 7,530.00 | 12.14K |
| 2026-08-03 | KRW 7,680.00 | +0.39% | KRW 7,570.00 | KRW 7,840.00 | KRW 7,400.00 | 8.28K |
| 2026-07-31 | KRW 7,650.00 | +10.07% | KRW 7,330.00 | KRW 7,650.00 | KRW 7,160.00 | 16.03K |
| 2026-07-30 | KRW 6,950.00 | 0.00% | KRW 6,420.00 | KRW 7,080.00 | KRW 6,420.00 | 11.97K |
| 2026-07-29 | KRW 6,950.00 | -7.33% | KRW 7,280.00 | KRW 7,800.00 | KRW 6,830.00 | 26.70K |
| 2026-07-28 | KRW 7,500.00 | -7.06% | KRW 8,010.00 | KRW 8,010.00 | KRW 7,300.00 | 23.67K |
| 2026-07-27 | KRW 8,070.00 | +0.37% | KRW 8,040.00 | KRW 8,090.00 | KRW 7,900.00 | 6.72K |
| 2026-07-24 | KRW 8,040.00 | -3.94% | KRW 8,270.00 | KRW 8,280.00 | KRW 8,000.00 | 10.57K |
| 2026-07-23 | KRW 8,370.00 | +7.31% | KRW 7,800.00 | KRW 9,190.00 | KRW 7,700.00 | 65.51K |
| 2026-07-22 | KRW 7,800.00 | +1.30% | KRW 7,660.00 | KRW 7,920.00 | KRW 7,660.00 | 11.23K |
| 2026-07-21 | KRW 7,700.00 | +0.79% | KRW 7,510.00 | KRW 7,710.00 | KRW 7,310.00 | 30.05K |
| 2026-07-20 | KRW 7,640.00 | -6.72% | KRW 8,340.00 | KRW 8,340.00 | KRW 7,620.00 | 21.17K |
| 2026-07-16 | KRW 8,190.00 | -0.61% | KRW 8,330.00 | KRW 8,330.00 | KRW 8,060.00 | 4.34K |
| 2026-07-15 | KRW 8,240.00 | +1.73% | KRW 8,100.00 | KRW 8,410.00 | KRW 8,100.00 | 12.53K |
| 2026-07-14 | KRW 8,100.00 | -4.71% | KRW 8,230.00 | KRW 8,320.00 | KRW 7,930.00 | 15.39K |
| 2026-07-13 | KRW 8,500.00 | -2.75% | KRW 8,740.00 | KRW 8,790.00 | KRW 8,240.00 | 21.55K |
| 2026-07-10 | KRW 8,740.00 | +9.11% | KRW 8,010.00 | KRW 8,800.00 | KRW 8,010.00 | 12.75K |
| 2026-07-09 | KRW 8,010.00 | +1.78% | KRW 7,810.00 | KRW 8,350.00 | KRW 7,810.00 | 17.34K |
| 2026-07-08 | KRW 7,870.00 | -5.52% | KRW 8,120.00 | KRW 8,600.00 | KRW 7,800.00 | 18.86K |
| 2026-07-07 | KRW 8,330.00 | -0.12% | KRW 8,270.00 | KRW 8,450.00 | KRW 8,010.00 | 14.07K |
| 2026-07-06 | KRW 8,340.00 | -2.57% | KRW 8,420.00 | KRW 8,650.00 | KRW 8,320.00 | 7.94K |
| 2026-07-03 | KRW 8,560.00 | -0.23% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,150.00 | 17.92K |
| 2026-07-02 | KRW 8,580.00 | -7.24% | KRW 9,180.00 | KRW 9,180.00 | KRW 8,540.00 | 22.78K |
| 2026-07-01 | KRW 9,250.00 | +6.57% | KRW 8,640.00 | KRW 9,290.00 | KRW 8,520.00 | 38.87K |
| 2026-06-30 | KRW 8,680.00 | -2.47% | KRW 8,900.00 | KRW 8,900.00 | KRW 8,680.00 | 12.57K |
| 2026-06-29 | KRW 8,900.00 | +5.95% | KRW 8,220.00 | KRW 8,950.00 | KRW 8,050.00 | 27.35K |
| 2026-06-26 | KRW 8,400.00 | +3.07% | KRW 8,150.00 | KRW 8,400.00 | KRW 7,620.00 | 62.14K |
| 2026-06-25 | KRW 8,150.00 | -6.21% | KRW 8,650.00 | KRW 9,230.00 | KRW 8,150.00 | 40.89K |
| 2026-06-24 | KRW 8,690.00 | -2.36% | KRW 8,920.00 | KRW 9,030.00 | KRW 8,550.00 | 33.80K |
| 2026-06-23 | KRW 8,900.00 | -5.42% | KRW 9,420.00 | KRW 9,420.00 | KRW 8,730.00 | 61.90K |
| 2026-06-22 | KRW 9,410.00 | -2.08% | KRW 9,550.00 | KRW 9,860.00 | KRW 9,110.00 | 34.09K |
| 2026-06-19 | KRW 9,610.00 | -6.15% | KRW 10,240.00 | KRW 10,530.00 | KRW 9,540.00 | 46.50K |
| 2026-06-18 | KRW 10,240.00 | -7.25% | KRW 11,000.00 | KRW 11,040.00 | KRW 10,200.00 | 40.30K |
| 2026-06-17 | KRW 11,040.00 | -3.16% | KRW 11,400.00 | KRW 11,570.00 | KRW 10,980.00 | 28.29K |
| 2026-06-16 | KRW 11,400.00 | +0.53% | KRW 11,400.00 | KRW 11,600.00 | KRW 11,170.00 | 12.15K |
| 2026-06-15 | KRW 11,340.00 | +0.98% | KRW 11,920.00 | KRW 11,920.00 | KRW 11,240.00 | 39.21K |
| 2026-06-12 | KRW 11,230.00 | +0.81% | KRW 11,190.00 | KRW 11,600.00 | KRW 11,100.00 | 31.06K |
| 2026-06-11 | KRW 11,140.00 | +4.11% | KRW 10,470.00 | KRW 11,220.00 | KRW 10,370.00 | 23.90K |
| 2026-06-10 | KRW 10,700.00 | -2.82% | KRW 10,990.00 | KRW 11,220.00 | KRW 10,200.00 | 34.49K |
| 2026-06-09 | KRW 11,010.00 | +5.46% | KRW 10,350.00 | KRW 11,420.00 | KRW 10,200.00 | 70.30K |
| 2026-06-08 | KRW 10,440.00 | -2.25% | KRW 10,520.00 | KRW 11,100.00 | KRW 10,180.00 | 60.40K |
| 2026-06-05 | KRW 10,680.00 | -4.56% | KRW 10,880.00 | KRW 11,060.00 | KRW 10,460.00 | 55.57K |
| 2026-06-04 | KRW 11,190.00 | +0.72% | KRW 10,720.00 | KRW 11,400.00 | KRW 10,720.00 | 37.48K |
| 2026-06-02 | KRW 11,110.00 | -3.64% | KRW 11,530.00 | KRW 11,540.00 | KRW 10,850.00 | 74.35K |
| 2026-06-01 | KRW 11,530.00 | -3.92% | KRW 11,990.00 | KRW 11,990.00 | KRW 10,800.00 | 138.07K |
| 2026-05-29 | KRW 12,000.00 | -6.98% | KRW 13,150.00 | KRW 13,170.00 | KRW 11,820.00 | 154.72K |
| 2026-05-28 | KRW 12,900.00 | -1.45% | KRW 13,400.00 | KRW 13,780.00 | KRW 12,320.00 | 163.19K |
| 2026-05-27 | KRW 13,090.00 | -5.76% | KRW 13,890.00 | KRW 14,040.00 | KRW 13,000.00 | 126.86K |
| 2026-05-26 | KRW 13,890.00 | -3.41% | KRW 14,590.00 | KRW 14,720.00 | KRW 13,800.00 | 192.71K |
| 2026-05-22 | KRW 14,380.00 | +3.38% | KRW 13,920.00 | KRW 14,630.00 | KRW 13,750.00 | 281.21K |