Skip to main content
Sungwoo Electronics Co., Ltd. (KOSDAQ:081580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
-20.00 (-0.91%)
Last updated: Dec 5, 2025, 10:24 AM KST

Sungwoo Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,210.002,265.002,145.002,145.002,145.00-2.94%118,106
Nov 28, 20252,205.002,225.002,180.002,210.002,210.000.23%66,915
Nov 27, 20252,245.002,255.002,175.002,205.002,205.00-1.78%180,290
Nov 26, 20252,275.002,285.002,205.002,245.002,245.00-0.66%166,104
Nov 25, 20252,285.002,320.002,245.002,260.002,260.00-0.66%67,550
Nov 24, 20252,330.002,340.002,265.002,275.002,275.00-2.36%28,278
Nov 21, 20252,345.002,350.002,300.002,330.002,330.00-1.69%36,365
Nov 20, 20252,310.002,375.002,300.002,370.002,370.003.04%34,206
Nov 19, 20252,350.002,355.002,265.002,300.002,300.00-0.43%86,990
Nov 18, 20252,390.002,390.002,305.002,310.002,310.00-3.95%82,795
Nov 17, 20252,420.002,440.002,330.002,405.002,405.00-3.99%165,175
Nov 14, 20252,525.002,530.002,475.002,505.002,505.00-1.18%52,887
Nov 13, 20252,520.002,545.002,475.002,535.002,535.001.40%39,105
Nov 12, 20252,440.002,525.002,440.002,500.002,500.002.25%59,064
Nov 11, 20252,450.002,480.002,405.002,445.002,445.00-0.20%50,283
Nov 10, 20252,425.002,455.002,365.002,450.002,450.000.41%123,845
Nov 7, 20252,410.002,485.002,370.002,440.002,440.001.88%129,401
Nov 6, 20252,275.002,460.002,275.002,395.002,395.005.27%177,719
Nov 5, 20252,275.002,320.002,180.002,275.002,275.00-0.44%102,863
Nov 4, 20252,250.002,300.002,220.002,285.002,285.001.78%50,783
Nov 3, 20252,310.002,330.002,235.002,245.002,245.00-3.23%179,541
Oct 31, 20252,335.002,340.002,280.002,320.002,320.00-0.43%89,882
Oct 30, 20252,370.002,385.002,320.002,330.002,330.00-1.69%64,634
Oct 29, 20252,360.002,390.002,325.002,370.002,370.000.85%58,257
Oct 28, 20252,325.002,370.002,300.002,350.002,350.001.08%71,359
Oct 27, 20252,380.002,410.002,317.002,325.002,325.00-2.31%83,399
Oct 24, 20252,370.002,395.002,340.002,380.002,380.001.06%75,696
Oct 23, 20252,370.002,430.002,340.002,355.002,355.00-0.63%69,482
Oct 22, 20252,380.002,425.002,310.002,370.002,370.00-0.42%94,681
Oct 21, 20252,370.002,425.002,360.002,380.002,380.000.42%33,157
Oct 20, 20252,385.002,445.002,330.002,370.002,370.00-0.63%45,029
Oct 17, 20252,440.002,470.002,380.002,385.002,385.00-2.25%50,742
Oct 16, 20252,435.002,475.002,430.002,440.002,440.000.21%35,950
Oct 15, 20252,415.002,490.002,360.002,435.002,435.000.83%50,544
Oct 14, 20252,395.002,495.002,365.002,415.002,415.000.84%76,082
Oct 13, 20252,470.002,525.002,330.002,395.002,395.00-5.34%158,542
Oct 10, 20252,525.002,585.002,505.002,530.002,530.000.20%42,440
Oct 2, 20252,500.002,575.002,495.002,525.002,525.001.00%54,825
Oct 1, 20252,505.002,530.002,450.002,500.002,500.00-0.20%42,775
Sep 30, 20252,535.002,535.002,495.002,505.002,505.00-0.99%21,649
Sep 29, 20252,480.002,555.002,460.002,530.002,530.002.02%72,514
Sep 26, 20252,510.002,510.002,435.002,480.002,480.00-1.20%57,463
Sep 25, 20252,590.002,590.002,465.002,510.002,510.00-2.90%124,238
Sep 24, 20252,610.002,620.002,540.002,585.002,585.00-0.96%64,592
Sep 23, 20252,600.002,620.002,565.002,610.002,610.000.77%74,421
Sep 22, 20252,610.002,645.002,565.002,590.002,590.00-0.77%71,372