Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,680.00 | 5,780.00 | 5,530.00 | 5,560.00 | 5,560.00 | 120,452 |
| 2026-10-19 | 5,620.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,740.00 | 105,866 |
| 2026-10-16 | 5,370.00 | 5,700.00 | 5,370.00 | 5,590.00 | 5,590.00 | 175,589 |
| 2026-10-15 | 5,490.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | 180,477 |
| 2026-10-14 | 5,540.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,570.00 | 181,602 |
| 2026-10-13 | 5,500.00 | 5,600.00 | 5,320.00 | 5,520.00 | 5,520.00 | 225,313 |
| 2026-10-12 | 5,760.00 | 5,880.00 | 5,600.00 | 5,610.00 | 5,610.00 | 172,110 |
| 2026-10-08 | 5,930.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,810.00 | 121,856 |
| 2026-10-07 | 6,030.00 | 6,040.00 | 5,920.00 | 5,920.00 | 5,920.00 | 111,465 |
| 2026-10-06 | 5,930.00 | 6,050.00 | 5,930.00 | 6,000.00 | 6,000.00 | 191,866 |
| 2026-10-02 | 5,870.00 | 6,010.00 | 5,830.00 | 5,920.00 | 5,920.00 | 171,221 |
| 2026-10-01 | 5,770.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,870.00 | 172,092 |
| 2026-09-30 | 5,840.00 | 5,880.00 | 5,710.00 | 5,720.00 | 5,720.00 | 127,137 |
| 2026-09-29 | 5,870.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,790.00 | 116,268 |
| 2026-09-28 | 5,730.00 | 5,880.00 | 5,730.00 | 5,840.00 | 5,840.00 | 117,608 |
| 2026-09-23 | 5,840.00 | 5,860.00 | 5,740.00 | 5,760.00 | 5,760.00 | 113,815 |
| 2026-09-22 | 5,920.00 | 5,980.00 | 5,820.00 | 5,830.00 | 5,830.00 | 208,412 |
| 2026-09-21 | 5,950.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | 150,277 |
| 2026-09-18 | 6,040.00 | 6,070.00 | 5,950.00 | 5,970.00 | 5,970.00 | 212,554 |
| 2026-09-17 | 5,990.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | 77,096 |
| 2026-09-16 | 6,000.00 | 6,010.00 | 5,930.00 | 5,980.00 | 5,980.00 | 95,690 |
| 2026-09-15 | 5,960.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | 103,579 |
| 2026-09-14 | 5,970.00 | 6,080.00 | 5,910.00 | 6,030.00 | 6,030.00 | 115,886 |
| 2026-09-11 | 6,040.00 | 6,100.00 | 6,010.00 | 6,020.00 | 6,020.00 | 199,119 |
| 2026-09-10 | 5,940.00 | 6,320.00 | 5,890.00 | 6,220.00 | 6,220.00 | 502,030 |
| 2026-09-09 | 5,880.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 152,032 |
| 2026-09-08 | 6,090.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,910.00 | 214,218 |
| 2026-09-07 | 6,020.00 | 6,100.00 | 5,960.00 | 6,090.00 | 6,090.00 | 217,717 |
| 2026-09-04 | 5,900.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 172,640 |
| 2026-09-03 | 5,900.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,820.00 | 180,552 |
| 2026-09-02 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | 189,945 |
| 2026-09-01 | 6,040.00 | 6,140.00 | 6,030.00 | 6,050.00 | 6,050.00 | 154,112 |
| 2026-08-31 | 6,000.00 | 6,110.00 | 5,870.00 | 6,060.00 | 6,060.00 | 166,525 |
| 2026-08-28 | 5,960.00 | 6,090.00 | 5,900.00 | 6,060.00 | 6,060.00 | 146,637 |
| 2026-08-27 | 6,090.00 | 6,130.00 | 5,940.00 | 5,980.00 | 5,980.00 | 173,247 |
| 2026-08-26 | 6,100.00 | 6,150.00 | 6,020.00 | 6,070.00 | 6,070.00 | 138,318 |
| 2026-08-25 | 6,010.00 | 6,120.00 | 5,830.00 | 6,110.00 | 6,110.00 | 211,339 |
| 2026-08-24 | 5,920.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,980.00 | 166,658 |
| 2026-08-21 | 5,900.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,910.00 | 184,004 |
| 2026-08-20 | 6,010.00 | 6,120.00 | 5,990.00 | 6,050.00 | 6,050.00 | 173,848 |
| 2026-08-19 | 5,820.00 | 6,140.00 | 5,770.00 | 5,930.00 | 5,930.00 | 285,043 |
| 2026-08-18 | 6,340.00 | 6,370.00 | 6,000.00 | 6,030.00 | 6,030.00 | 319,198 |
| 2026-08-14 | 6,160.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 310,404 |
| 2026-08-13 | 6,310.00 | 6,370.00 | 6,060.00 | 6,080.00 | 6,080.00 | 333,289 |
| 2026-08-12 | 6,200.00 | 6,280.00 | 6,180.00 | 6,250.00 | 6,250.00 | 142,425 |
| 2026-08-11 | 6,150.00 | 6,310.00 | 6,140.00 | 6,240.00 | 6,240.00 | 243,493 |
| 2026-08-10 | 6,000.00 | 6,220.00 | 5,990.00 | 6,220.00 | 6,220.00 | 238,102 |
| 2026-08-07 | 5,950.00 | 6,030.00 | 5,800.00 | 5,920.00 | 5,920.00 | 169,795 |
| 2026-08-06 | 5,960.00 | 6,100.00 | 5,840.00 | 5,950.00 | 5,950.00 | 193,532 |
| 2026-08-05 | 6,070.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 234,088 |
| 2026-08-04 | 5,780.00 | 5,950.00 | 5,750.00 | 5,870.00 | 5,870.00 | 286,510 |
| 2026-08-03 | 5,560.00 | 5,850.00 | 5,410.00 | 5,700.00 | 5,700.00 | 253,220 |
| 2026-07-31 | 5,360.00 | 5,630.00 | 5,350.00 | 5,610.00 | 5,610.00 | 348,291 |
| 2026-07-30 | 4,885.00 | 5,460.00 | 4,880.00 | 5,150.00 | 5,150.00 | 450,027 |
| 2026-07-29 | 5,600.00 | 5,620.00 | 4,965.00 | 5,150.00 | 5,150.00 | 632,579 |
| 2026-07-28 | 5,680.00 | 5,690.00 | 5,460.00 | 5,510.00 | 5,510.00 | 294,425 |
| 2026-07-27 | 5,810.00 | 5,960.00 | 5,740.00 | 5,770.00 | 5,770.00 | 223,640 |
| 2026-07-24 | 5,810.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,690.00 | 257,008 |
| 2026-07-23 | 5,710.00 | 5,960.00 | 5,710.00 | 5,940.00 | 5,940.00 | 194,869 |
| 2026-07-22 | 5,740.00 | 5,920.00 | 5,660.00 | 5,660.00 | 5,660.00 | 234,117 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.