Stock listing
KRX:458650 Sungwoo Co. Ltd. (성우) 주가
Follow Sungwoo Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:458650
₩6,550.00 KRW -320.00 (-4.7%)
Close on Oct 30, 2026
- Day range
- ₩6,510.00 – ₩6,870.00 KRWOct 30, 2026
- Volume
- 16,173 sharesOct 30, 2026
- Market cap
- ₩98.55B KRWAt the close on Oct 30, 2026 · price × 15.05M shares outstanding
- 52-week range
- ₩6,420.00 – ₩15,440.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩102.9M KRWMedian day 10,014 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:458650 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,550.00 | -320.00 | -4.7% | ₩6,830.00 | ₩6,870.00 | ₩6,510.00 | 16,173 | |
| ₩6,870.00 | -430.00 | -5.9% | ₩7,300.00 | ₩7,300.00 | ₩6,790.00 | 33,314 | |
| ₩7,300.00 | -100.00 | -1.4% | ₩7,370.00 | ₩7,580.00 | ₩7,160.00 | 21,382 | |
| ₩7,400.00 | -90.00 | -1.2% | ₩7,500.00 | ₩7,660.00 | ₩7,395.00 | 15,396 | |
| ₩7,490.00 | +30.00 | +0.4% | ₩7,510.00 | ₩7,610.00 | ₩7,400.00 | 8,795 | |
| ₩7,460.00 | -300.00 | -3.9% | ₩7,730.00 | ₩7,730.00 | ₩7,350.00 | 21,865 | |
| ₩7,760.00 | -390.00 | -4.8% | ₩8,150.00 | ₩8,190.00 | ₩7,640.00 | 9,973 | |
| ₩8,150.00 | -10.00 | -0.1% | ₩8,090.00 | ₩8,290.00 | ₩8,090.00 | 6,380 | |
| ₩8,160.00 | -370.00 | -4.3% | ₩8,510.00 | ₩8,570.00 | ₩7,930.00 | 13,160 | |
| ₩8,530.00 | +270.00 | +3.3% | ₩8,200.00 | ₩8,550.00 | ₩8,090.00 | 31,915 | |
| ₩8,260.00 | +230.00 | +2.9% | ₩7,940.00 | ₩8,500.00 | ₩7,940.00 | 28,078 | |
| ₩8,030.00 | -280.00 | -3.4% | ₩8,180.00 | ₩8,200.00 | ₩7,870.00 | 18,722 | |
| ₩8,310.00 | +680.00 | +8.9% | ₩7,980.00 | ₩8,590.00 | ₩7,650.00 | 50,334 | |
| ₩7,630.00 | -170.00 | -2.2% | ₩7,650.00 | ₩7,910.00 | ₩7,430.00 | 17,764 | |
| ₩7,800.00 | -250.00 | -3.1% | ₩8,380.00 | ₩8,380.00 | ₩7,780.00 | 21,066 | |
| ₩8,050.00 | -120.00 | -1.5% | ₩8,170.00 | ₩8,190.00 | ₩8,010.00 | 7,779 | |
| ₩8,170.00 | +280.00 | +3.5% | ₩7,890.00 | ₩8,640.00 | ₩7,890.00 | 29,953 | |
| ₩7,890.00 | +200.00 | +2.6% | ₩7,630.00 | ₩7,900.00 | ₩7,630.00 | 11,638 | |
| ₩7,690.00 | +100.00 | +1.3% | ₩7,720.00 | ₩7,760.00 | ₩7,600.00 | 10,802 | |
| ₩7,590.00 | +30.00 | +0.4% | ₩7,560.00 | ₩7,620.00 | ₩7,440.00 | 7,293 | |
| ₩7,560.00 | -10.00 | -0.1% | ₩7,570.00 | ₩7,670.00 | ₩7,440.00 | 11,108 | |
| ₩7,570.00 | -30.00 | -0.4% | ₩7,600.00 | ₩7,600.00 | ₩7,420.00 | 5,409 | |
| ₩7,600.00 | +30.00 | +0.4% | ₩7,700.00 | ₩7,740.00 | ₩7,540.00 | 5,170 | |
| ₩7,570.00 | -30.00 | -0.4% | ₩7,620.00 | ₩7,620.00 | ₩7,520.00 | 5,511 | |
| ₩7,600.00 | -40.00 | -0.5% | ₩7,640.00 | ₩7,700.00 | ₩7,550.00 | 5,249 | |
| ₩7,640.00 | +20.00 | +0.3% | ₩7,750.00 | ₩7,750.00 | ₩7,470.00 | 9,382 | |
| ₩7,620.00 | +60.00 | +0.8% | ₩7,620.00 | ₩7,620.00 | ₩7,550.00 | 8,832 | |
| ₩7,560.00 | 0.00 | 0.0% | ₩7,500.00 | ₩7,580.00 | ₩7,450.00 | 7,983 | |
| ₩7,560.00 | -80.00 | -1.0% | ₩7,640.00 | ₩7,640.00 | ₩7,470.00 | 5,848 | |
| ₩7,640.00 | -10.00 | -0.1% | ₩7,580.00 | ₩7,760.00 | ₩7,510.00 | 11,219 | |
| ₩7,650.00 | -120.00 | -1.5% | ₩7,720.00 | ₩7,770.00 | ₩7,630.00 | 6,613 | |
| ₩7,770.00 | -70.00 | -0.9% | ₩7,790.00 | ₩7,870.00 | ₩7,700.00 | 2,461 | |
| ₩7,840.00 | -20.00 | -0.3% | ₩7,860.00 | ₩7,860.00 | ₩7,650.00 | 2,904 | |
| ₩7,860.00 | +160.00 | +2.1% | ₩7,820.00 | ₩7,880.00 | ₩7,680.00 | 4,311 | |
| ₩7,700.00 | -60.00 | -0.8% | ₩7,840.00 | ₩7,860.00 | ₩7,650.00 | 7,264 | |
| ₩7,760.00 | -90.00 | -1.1% | ₩7,780.00 | ₩7,850.00 | ₩7,700.00 | 3,582 | |
| ₩7,850.00 | +90.00 | +1.2% | ₩7,800.00 | ₩7,960.00 | ₩7,770.00 | 2,669 | |
| ₩7,760.00 | -140.00 | -1.8% | ₩7,910.00 | ₩7,910.00 | ₩7,660.00 | 11,934 | |
| ₩7,900.00 | -210.00 | -2.6% | ₩8,020.00 | ₩8,020.00 | ₩7,790.00 | 7,676 | |
| ₩8,110.00 | +170.00 | +2.1% | ₩7,930.00 | ₩8,190.00 | ₩7,900.00 | 15,586 | |
| ₩7,940.00 | -140.00 | -1.7% | ₩8,080.00 | ₩8,100.00 | ₩7,880.00 | 9,510 | |
| ₩8,080.00 | +20.00 | +0.2% | ₩8,060.00 | ₩8,120.00 | ₩7,910.00 | 8,266 | |
| ₩8,060.00 | +240.00 | +3.1% | ₩7,790.00 | ₩8,360.00 | ₩7,790.00 | 47,465 | |
| ₩7,820.00 | +110.00 | +1.4% | ₩7,720.00 | ₩7,820.00 | ₩7,620.00 | 7,495 | |
| ₩7,710.00 | +90.00 | +1.2% | ₩7,620.00 | ₩7,710.00 | ₩7,440.00 | 4,664 | |
| ₩7,620.00 | +170.00 | +2.3% | ₩7,560.00 | ₩7,750.00 | ₩7,530.00 | 9,059 | |
| ₩7,450.00 | -400.00 | -5.1% | ₩7,890.00 | ₩7,890.00 | ₩7,400.00 | 15,214 | |
| ₩7,850.00 | 0.00 | 0.0% | ₩7,860.00 | ₩8,000.00 | ₩7,810.00 | 5,154 | |
| ₩7,850.00 | -50.00 | -0.6% | ₩7,900.00 | ₩7,960.00 | ₩7,600.00 | 10,054 | |
| ₩7,900.00 | -530.00 | -6.3% | ₩8,410.00 | ₩8,430.00 | ₩7,840.00 | 30,731 | |
| ₩8,430.00 | +60.00 | +0.7% | ₩8,380.00 | ₩8,550.00 | ₩8,200.00 | 10,265 | |
| ₩8,370.00 | -20.00 | -0.2% | ₩8,430.00 | ₩8,460.00 | ₩8,200.00 | 15,227 | |
| ₩8,390.00 | +80.00 | +1.0% | ₩8,310.00 | ₩8,460.00 | ₩8,240.00 | 7,013 | |
| ₩8,310.00 | -110.00 | -1.3% | ₩8,210.00 | ₩8,500.00 | ₩8,210.00 | 6,067 | |
| ₩8,420.00 | +210.00 | +2.6% | ₩8,220.00 | ₩8,490.00 | ₩8,160.00 | 14,526 | |
| ₩8,210.00 | +90.00 | +1.1% | ₩8,240.00 | ₩8,530.00 | ₩8,080.00 | 20,978 | |
| ₩8,120.00 | -80.00 | -1.0% | ₩8,120.00 | ₩8,220.00 | ₩8,010.00 | 8,092 | |
| ₩8,200.00 | +250.00 | +3.1% | ₩7,970.00 | ₩8,290.00 | ₩7,970.00 | 12,118 | |
| ₩7,950.00 | +270.00 | +3.5% | ₩7,530.00 | ₩8,040.00 | ₩7,530.00 | 12,141 | |
| ₩7,680.00 | +30.00 | +0.4% | ₩7,570.00 | ₩7,840.00 | ₩7,400.00 | 8,282 | |
| ₩7,650.00 | +700.00 | +10.1% | ₩7,330.00 | ₩7,650.00 | ₩7,160.00 | 16,026 | |
| ₩6,950.00 | 0.00 | 0.0% | ₩6,420.00 | ₩7,080.00 | ₩6,420.00 | 11,968 |
- Ticker
- KRX:458650
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Sungwoo Co. Ltd.