Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,460.00 | 7,500.00 | 7,360.00 | 7,430.00 | 7,053.41 | 542,282 |
| 2024-07-24 | 7,760.00 | 7,850.00 | 7,570.00 | 7,630.00 | 7,243.27 | 539,703 |
| 2024-07-23 | 7,800.00 | 7,950.00 | 7,790.00 | 7,820.00 | 7,423.64 | 302,587 |
| 2024-07-22 | 7,980.00 | 8,000.00 | 7,720.00 | 7,780.00 | 7,385.67 | 456,898 |
| 2024-07-19 | 8,060.00 | 8,100.00 | 7,950.00 | 8,020.00 | 7,613.51 | 284,441 |
| 2024-07-18 | 7,910.00 | 8,160.00 | 7,850.00 | 8,160.00 | 7,746.41 | 470,388 |
| 2024-07-17 | 8,250.00 | 8,260.00 | 8,030.00 | 8,030.00 | 7,623.00 | 595,378 |
| 2024-07-16 | 8,250.00 | 8,370.00 | 8,210.00 | 8,250.00 | 7,831.85 | 446,020 |
| 2024-07-15 | 8,300.00 | 8,320.00 | 8,190.00 | 8,260.00 | 7,841.34 | 273,184 |
| 2024-07-12 | 8,300.00 | 8,310.00 | 8,230.00 | 8,280.00 | 7,860.33 | 268,400 |
| 2024-07-11 | 8,350.00 | 8,440.00 | 8,250.00 | 8,270.00 | 7,850.83 | 402,308 |
| 2024-07-10 | 8,450.00 | 8,490.00 | 8,310.00 | 8,320.00 | 7,898.30 | 482,963 |
| 2024-07-09 | 8,430.00 | 8,470.00 | 8,320.00 | 8,390.00 | 7,964.75 | 336,238 |
| 2024-07-08 | 8,390.00 | 8,510.00 | 8,390.00 | 8,410.00 | 7,983.74 | 383,487 |
| 2024-07-05 | 8,470.00 | 8,530.00 | 8,390.00 | 8,390.00 | 7,964.75 | 474,923 |
| 2024-07-04 | 8,440.00 | 8,550.00 | 8,440.00 | 8,500.00 | 8,069.18 | 366,263 |
| 2024-07-03 | 8,550.00 | 8,690.00 | 8,420.00 | 8,420.00 | 7,993.23 | 615,363 |
| 2024-07-02 | 8,920.00 | 8,960.00 | 8,540.00 | 8,550.00 | 8,116.64 | 896,029 |
| 2024-07-01 | 9,000.00 | 9,110.00 | 8,900.00 | 8,930.00 | 8,477.38 | 426,807 |
| 2024-06-28 | 9,160.00 | 9,170.00 | 8,960.00 | 9,000.00 | 8,543.83 | 425,875 |
| 2024-06-27 | 9,070.00 | 9,280.00 | 8,950.00 | 9,100.00 | 8,638.77 | 688,030 |
| 2024-06-26 | 9,140.00 | 9,230.00 | 9,030.00 | 9,080.00 | 8,619.78 | 643,287 |
| 2024-06-25 | 8,730.00 | 9,230.00 | 8,730.00 | 9,030.00 | 8,572.31 | 1,129,287 |
| 2024-06-24 | 8,810.00 | 8,990.00 | 8,720.00 | 8,740.00 | 8,297.01 | 532,795 |
| 2024-06-21 | 9,120.00 | 9,140.00 | 8,860.00 | 8,890.00 | 8,439.41 | 629,244 |
| 2024-06-20 | 9,230.00 | 9,270.00 | 9,050.00 | 9,100.00 | 8,638.77 | 811,258 |
| 2024-06-19 | 9,450.00 | 9,560.00 | 9,160.00 | 9,220.00 | 8,752.68 | 1,588,962 |
| 2024-06-18 | 9,380.00 | 9,550.00 | 9,240.00 | 9,410.00 | 8,933.05 | 2,598,745 |
| 2024-06-17 | 9,070.00 | 9,500.00 | 9,000.00 | 9,270.00 | 8,800.15 | 5,013,083 |
| 2024-06-14 | 8,730.00 | 9,080.00 | 8,690.00 | 8,820.00 | 8,372.96 | 1,322,102 |
| 2024-06-13 | 8,700.00 | 8,860.00 | 8,690.00 | 8,700.00 | 8,259.04 | 1,018,345 |
| 2024-06-12 | 8,430.00 | 8,880.00 | 8,380.00 | 8,690.00 | 8,249.55 | 1,501,261 |
| 2024-06-11 | 8,390.00 | 8,460.00 | 8,350.00 | 8,370.00 | 7,945.77 | 322,221 |
| 2024-06-10 | 8,370.00 | 8,430.00 | 8,310.00 | 8,380.00 | 7,955.26 | 342,550 |
| 2024-06-07 | 8,510.00 | 8,560.00 | 8,360.00 | 8,400.00 | 7,974.24 | 453,725 |
| 2024-06-05 | 8,420.00 | 8,510.00 | 8,350.00 | 8,470.00 | 8,040.70 | 425,772 |
| 2024-06-04 | 8,510.00 | 8,540.00 | 8,350.00 | 8,370.00 | 7,945.77 | 386,109 |
| 2024-06-03 | 8,360.00 | 8,660.00 | 8,360.00 | 8,500.00 | 8,069.18 | 562,062 |
| 2024-05-31 | 8,490.00 | 8,550.00 | 8,300.00 | 8,300.00 | 7,879.31 | 654,537 |
| 2024-05-30 | 8,570.00 | 8,640.00 | 8,450.00 | 8,460.00 | 8,031.20 | 467,936 |
| 2024-05-29 | 8,790.00 | 8,840.00 | 8,610.00 | 8,630.00 | 8,192.59 | 483,443 |
| 2024-05-28 | 8,770.00 | 8,960.00 | 8,770.00 | 8,800.00 | 8,353.97 | 459,408 |
| 2024-05-27 | 8,710.00 | 8,810.00 | 8,550.00 | 8,770.00 | 8,325.49 | 650,108 |
| 2024-05-24 | 8,830.00 | 8,980.00 | 8,680.00 | 8,710.00 | 8,268.53 | 746,411 |
| 2024-05-23 | 9,040.00 | 9,040.00 | 8,870.00 | 8,920.00 | 8,467.89 | 504,351 |
| 2024-05-22 | 8,800.00 | 9,060.00 | 8,720.00 | 9,020.00 | 8,562.82 | 1,043,468 |
| 2024-05-21 | 8,850.00 | 8,870.00 | 8,700.00 | 8,770.00 | 8,325.49 | 558,758 |
| 2024-05-20 | 8,850.00 | 8,960.00 | 8,780.00 | 8,840.00 | 8,391.94 | 754,955 |
| 2024-05-17 | 9,200.00 | 9,290.00 | 8,820.00 | 8,840.00 | 8,391.94 | 1,701,073 |
| 2024-05-16 | 9,350.00 | 9,420.00 | 9,270.00 | 9,290.00 | 8,819.14 | 401,791 |
| 2024-05-14 | 9,420.00 | 9,470.00 | 9,280.00 | 9,280.00 | 8,809.64 | 498,784 |
| 2024-05-13 | 9,490.00 | 9,630.00 | 9,380.00 | 9,410.00 | 8,933.05 | 604,894 |
| 2024-05-10 | 9,410.00 | 9,480.00 | 9,250.00 | 9,450.00 | 8,971.03 | 549,367 |
| 2024-05-09 | 9,610.00 | 9,660.00 | 9,390.00 | 9,390.00 | 8,914.07 | 681,738 |
| 2024-05-08 | 9,530.00 | 9,730.00 | 9,500.00 | 9,650.00 | 9,160.89 | 774,261 |
| 2024-05-07 | 9,660.00 | 9,720.00 | 9,500.00 | 9,560.00 | 9,075.45 | 692,242 |
| 2024-05-03 | 9,560.00 | 9,590.00 | 9,350.00 | 9,530.00 | 9,046.97 | 666,068 |
| 2024-05-02 | 9,390.00 | 9,730.00 | 9,390.00 | 9,490.00 | 9,009.00 | 1,140,306 |
| 2024-04-30 | 9,520.00 | 9,610.00 | 9,410.00 | 9,480.00 | 8,999.50 | 716,427 |
| 2024-04-29 | 9,320.00 | 9,530.00 | 9,310.00 | 9,450.00 | 8,971.03 | 890,892 |
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.