Sung Woo Co.,Ltd (KOSDAQ:458650)
South Korea
· Delayed Price · Currency is KRW 10,700
+80 (0.75%)
At close: Dec 5, 2025
Sung Woo Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,630.00 | 10,840.00 | 10,630.00 | 10,700.00 | 10,700.00 | 0.75% | 15,161 |
| Dec 4, 2025 | 10,850.00 | 10,940.00 | 10,600.00 | 10,620.00 | 10,620.00 | -1.39% | 12,391 |
| Dec 3, 2025 | 10,710.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,770.00 | 1.22% | 7,186 |
| Dec 2, 2025 | 10,540.00 | 10,750.00 | 10,400.00 | 10,640.00 | 10,640.00 | 0.38% | 9,589 |
| Dec 1, 2025 | 10,640.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 16,184 |
| Nov 28, 2025 | 10,460.00 | 10,690.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.44% | 22,061 |
| Nov 27, 2025 | 10,440.00 | 10,490.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1.36% | 14,147 |
| Nov 26, 2025 | 10,340.00 | 10,560.00 | 10,250.00 | 10,310.00 | 10,310.00 | 0.49% | 24,019 |
| Nov 25, 2025 | 10,190.00 | 10,330.00 | 10,150.00 | 10,260.00 | 10,260.00 | 0.69% | 17,622 |
| Nov 24, 2025 | 10,380.00 | 10,380.00 | 10,110.00 | 10,190.00 | 10,190.00 | -0.78% | 15,461 |
| Nov 21, 2025 | 10,480.00 | 10,490.00 | 10,250.00 | 10,270.00 | 10,270.00 | -3.11% | 18,656 |
| Nov 20, 2025 | 10,710.00 | 10,850.00 | 10,490.00 | 10,600.00 | 10,600.00 | 0.57% | 26,146 |
| Nov 19, 2025 | 10,230.00 | 10,840.00 | 10,200.00 | 10,540.00 | 10,540.00 | 3.03% | 62,610 |
| Nov 18, 2025 | 10,600.00 | 10,720.00 | 10,210.00 | 10,230.00 | 10,230.00 | -4.48% | 47,278 |
| Nov 17, 2025 | 11,110.00 | 11,110.00 | 10,710.00 | 10,710.00 | 10,710.00 | -1.11% | 27,397 |
| Nov 14, 2025 | 11,310.00 | 11,310.00 | 10,830.00 | 10,830.00 | 10,830.00 | -4.67% | 54,942 |
| Nov 13, 2025 | 11,400.00 | 11,600.00 | 11,280.00 | 11,360.00 | 11,360.00 | -0.35% | 32,054 |
| Nov 12, 2025 | 11,300.00 | 11,420.00 | 11,050.00 | 11,400.00 | 11,400.00 | 2.70% | 43,359 |
| Nov 11, 2025 | 11,220.00 | 11,600.00 | 11,010.00 | 11,100.00 | 11,100.00 | -1.07% | 27,022 |
| Nov 10, 2025 | 10,910.00 | 11,330.00 | 10,800.00 | 11,220.00 | 11,220.00 | 4.37% | 29,087 |
| Nov 7, 2025 | 11,250.00 | 11,370.00 | 10,730.00 | 10,750.00 | 10,750.00 | -5.95% | 88,957 |
| Nov 6, 2025 | 11,620.00 | 11,690.00 | 11,430.00 | 11,430.00 | 11,430.00 | 0.18% | 29,779 |
| Nov 5, 2025 | 11,650.00 | 11,710.00 | 11,230.00 | 11,410.00 | 11,410.00 | -2.81% | 53,985 |
| Nov 4, 2025 | 11,740.00 | 12,070.00 | 11,570.00 | 11,740.00 | 11,740.00 | 0.26% | 46,945 |
| Nov 3, 2025 | 11,830.00 | 11,960.00 | 11,630.00 | 11,710.00 | 11,710.00 | -0.43% | 29,453 |
| Oct 31, 2025 | 11,810.00 | 11,960.00 | 11,730.00 | 11,760.00 | 11,760.00 | -1.26% | 38,755 |
| Oct 30, 2025 | 12,540.00 | 12,660.00 | 11,910.00 | 11,910.00 | 11,910.00 | -4.72% | 78,215 |
| Oct 29, 2025 | 12,740.00 | 12,740.00 | 12,290.00 | 12,500.00 | 12,500.00 | -1.88% | 46,937 |
| Oct 28, 2025 | 12,770.00 | 12,820.00 | 12,430.00 | 12,740.00 | 12,740.00 | 0.63% | 72,008 |
| Oct 27, 2025 | 12,980.00 | 13,170.00 | 12,300.00 | 12,660.00 | 12,660.00 | -0.47% | 82,905 |
| Oct 24, 2025 | 12,030.00 | 12,880.00 | 12,030.00 | 12,720.00 | 12,720.00 | 5.91% | 208,341 |
| Oct 23, 2025 | 12,340.00 | 12,340.00 | 12,000.00 | 12,010.00 | 12,010.00 | -2.75% | 29,656 |
| Oct 22, 2025 | 12,250.00 | 12,370.00 | 12,080.00 | 12,350.00 | 12,350.00 | 1.56% | 57,556 |
| Oct 21, 2025 | 12,250.00 | 12,750.00 | 12,150.00 | 12,160.00 | 12,160.00 | -0.73% | 73,684 |
| Oct 20, 2025 | 12,400.00 | 12,480.00 | 12,030.00 | 12,250.00 | 12,250.00 | -2.31% | 67,817 |
| Oct 17, 2025 | 12,340.00 | 12,850.00 | 12,140.00 | 12,540.00 | 12,540.00 | 1.21% | 190,533 |
| Oct 16, 2025 | 11,960.00 | 12,450.00 | 11,930.00 | 12,390.00 | 12,390.00 | 4.03% | 115,636 |
| Oct 15, 2025 | 11,810.00 | 11,910.00 | 11,650.00 | 11,910.00 | 11,910.00 | 1.53% | 34,691 |
| Oct 14, 2025 | 11,570.00 | 11,810.00 | 11,490.00 | 11,730.00 | 11,730.00 | 2.09% | 55,363 |
| Oct 13, 2025 | 11,420.00 | 11,620.00 | 11,150.00 | 11,490.00 | 11,490.00 | -0.17% | 28,396 |
| Oct 10, 2025 | 11,350.00 | 11,510.00 | 11,030.00 | 11,510.00 | 11,510.00 | 1.68% | 61,686 |
| Oct 2, 2025 | 11,200.00 | 11,350.00 | 11,200.00 | 11,320.00 | 11,320.00 | 1.16% | 30,319 |
| Oct 1, 2025 | 11,130.00 | 11,210.00 | 11,110.00 | 11,190.00 | 11,190.00 | 0.45% | 10,843 |
| Sep 30, 2025 | 11,340.00 | 11,450.00 | 11,120.00 | 11,140.00 | 11,140.00 | -2.02% | 44,391 |
| Sep 29, 2025 | 11,510.00 | 11,640.00 | 11,360.00 | 11,370.00 | 11,370.00 | -0.61% | 26,294 |
| Sep 26, 2025 | 11,970.00 | 11,970.00 | 11,440.00 | 11,440.00 | 11,440.00 | -4.43% | 76,062 |
| Sep 25, 2025 | 12,000.00 | 12,120.00 | 11,920.00 | 11,970.00 | 11,970.00 | -0.42% | 21,934 |
| Sep 24, 2025 | 12,320.00 | 12,320.00 | 11,820.00 | 12,020.00 | 12,020.00 | -2.04% | 110,333 |
| Sep 23, 2025 | 12,300.00 | 12,330.00 | 12,160.00 | 12,270.00 | 12,270.00 | 0.08% | 23,513 |
| Sep 22, 2025 | 12,430.00 | 12,470.00 | 12,240.00 | 12,260.00 | 12,260.00 | -1.29% | 28,250 |