Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,320.00 | 9,530.00 | 9,310.00 | 9,450.00 | 8,971.03 | 890,892 |
| 2024-04-26 | 9,390.00 | 9,480.00 | 9,150.00 | 9,290.00 | 8,819.14 | 915,593 |
| 2024-04-25 | 9,260.00 | 9,450.00 | 9,240.00 | 9,270.00 | 8,800.15 | 548,605 |
| 2024-04-24 | 9,400.00 | 9,460.00 | 9,260.00 | 9,370.00 | 8,895.08 | 656,592 |
| 2024-04-23 | 9,310.00 | 9,510.00 | 9,170.00 | 9,350.00 | 8,876.09 | 1,215,787 |
| 2024-04-22 | 8,800.00 | 9,380.00 | 8,800.00 | 9,280.00 | 8,809.64 | 1,642,911 |
| 2024-04-19 | 9,010.00 | 9,100.00 | 8,630.00 | 8,770.00 | 8,325.49 | 917,797 |
| 2024-04-18 | 8,890.00 | 9,080.00 | 8,890.00 | 9,040.00 | 8,581.81 | 495,150 |
| 2024-04-17 | 9,020.00 | 9,080.00 | 8,880.00 | 8,900.00 | 8,448.90 | 633,785 |
| 2024-04-16 | 9,230.00 | 9,300.00 | 8,980.00 | 8,980.00 | 8,524.85 | 761,995 |
| 2024-04-15 | 9,000.00 | 9,330.00 | 8,860.00 | 9,310.00 | 8,838.12 | 1,023,444 |
| 2024-04-12 | 9,300.00 | 9,360.00 | 9,120.00 | 9,170.00 | 8,705.22 | 609,515 |
| 2024-04-11 | 9,040.00 | 9,300.00 | 8,940.00 | 9,250.00 | 8,781.16 | 768,726 |
| 2024-04-09 | 9,060.00 | 9,380.00 | 9,050.00 | 9,170.00 | 8,705.22 | 1,217,428 |
| 2024-04-08 | 8,970.00 | 9,180.00 | 8,890.00 | 8,960.00 | 8,505.86 | 864,728 |
| 2024-04-05 | 9,080.00 | 9,240.00 | 8,900.00 | 8,900.00 | 8,448.90 | 933,293 |
| 2024-04-04 | 9,080.00 | 9,240.00 | 9,000.00 | 9,190.00 | 8,724.20 | 788,759 |
| 2024-04-03 | 9,100.00 | 9,210.00 | 9,010.00 | 9,060.00 | 8,600.79 | 626,300 |
| 2024-04-02 | 9,390.00 | 9,430.00 | 9,110.00 | 9,140.00 | 8,676.74 | 1,023,631 |
| 2024-04-01 | 9,460.00 | 9,520.00 | 9,330.00 | 9,360.00 | 8,885.59 | 618,145 |
| 2024-03-29 | 9,430.00 | 9,550.00 | 9,350.00 | 9,380.00 | 8,904.57 | 735,261 |
| 2024-03-28 | 9,700.00 | 9,780.00 | 9,440.00 | 9,470.00 | 8,990.01 | 1,013,679 |
| 2024-03-27 | 9,800.00 | 9,930.00 | 9,650.00 | 9,680.00 | 9,189.37 | 1,001,386 |
| 2024-03-26 | 9,690.00 | 10,040.00 | 9,680.00 | 9,860.00 | 9,360.24 | 1,539,686 |
| 2024-03-25 | 10,000.00 | 10,030.00 | 9,660.00 | 9,700.00 | 9,208.35 | 1,163,635 |
| 2024-03-22 | 10,050.00 | 10,050.00 | 9,720.00 | 9,920.00 | 9,417.20 | 1,953,125 |
| 2024-03-21 | 9,730.00 | 10,200.00 | 9,640.00 | 9,900.00 | 9,398.22 | 4,706,504 |
| 2024-03-20 | 9,360.00 | 9,790.00 | 9,350.00 | 9,520.00 | 9,037.48 | 1,570,882 |
| 2024-03-19 | 9,710.00 | 9,760.00 | 9,250.00 | 9,290.00 | 8,819.14 | 1,267,583 |
| 2024-03-18 | 9,760.00 | 9,820.00 | 9,540.00 | 9,600.00 | 9,113.42 | 1,199,764 |
| 2024-03-15 | 9,680.00 | 9,980.00 | 9,600.00 | 9,690.00 | 9,198.86 | 2,024,328 |
| 2024-03-14 | 9,750.00 | 9,940.00 | 9,620.00 | 9,700.00 | 9,208.35 | 2,907,382 |
| 2024-03-13 | 9,360.00 | 9,630.00 | 9,320.00 | 9,580.00 | 9,094.44 | 1,220,166 |
| 2024-03-12 | 9,240.00 | 9,490.00 | 9,180.00 | 9,390.00 | 8,914.07 | 911,915 |
| 2024-03-11 | 9,350.00 | 9,560.00 | 9,180.00 | 9,220.00 | 8,752.68 | 1,198,615 |
| 2024-03-08 | 9,340.00 | 9,450.00 | 9,210.00 | 9,350.00 | 8,876.09 | 1,052,152 |
| 2024-03-07 | 9,490.00 | 9,490.00 | 9,160.00 | 9,280.00 | 8,809.64 | 1,331,503 |
| 2024-03-06 | 9,040.00 | 9,640.00 | 9,040.00 | 9,510.00 | 9,027.98 | 2,862,596 |
| 2024-03-05 | 9,630.00 | 9,770.00 | 9,130.00 | 9,140.00 | 8,676.74 | 3,805,348 |
| 2024-03-04 | 9,860.00 | 10,060.00 | 9,550.00 | 9,810.00 | 9,312.78 | 2,889,324 |
| 2024-02-29 | 9,930.00 | 10,180.00 | 9,750.00 | 9,830.00 | 9,331.77 | 3,869,298 |
| 2024-02-28 | 10,090.00 | 10,240.00 | 9,750.00 | 9,960.00 | 9,455.18 | 5,772,018 |
| 2024-02-27 | 10,320.00 | 10,570.00 | 9,880.00 | 9,950.00 | 9,445.68 | 7,336,784 |
| 2024-02-26 | 8,990.00 | 10,990.00 | 8,770.00 | 10,600.00 | 10,062.74 | 37,177,488 |
| 2024-02-23 | 9,290.00 | 9,290.00 | 8,980.00 | 9,040.00 | 8,581.81 | 791,729 |
| 2024-02-22 | 9,120.00 | 9,380.00 | 9,080.00 | 9,240.00 | 8,771.67 | 1,013,391 |
| 2024-02-21 | 9,180.00 | 9,360.00 | 9,110.00 | 9,120.00 | 8,657.75 | 918,896 |
| 2024-02-20 | 9,550.00 | 9,650.00 | 9,210.00 | 9,280.00 | 8,809.64 | 1,217,403 |
| 2024-02-19 | 9,500.00 | 9,700.00 | 9,440.00 | 9,570.00 | 9,084.94 | 1,904,974 |
| 2024-02-16 | 9,300.00 | 9,490.00 | 9,110.00 | 9,480.00 | 8,999.50 | 1,373,310 |
| 2024-02-15 | 9,650.00 | 9,690.00 | 9,220.00 | 9,250.00 | 8,781.16 | 1,728,832 |
| 2024-02-14 | 9,500.00 | 9,820.00 | 9,400.00 | 9,560.00 | 9,075.45 | 2,632,057 |
| 2024-02-13 | 9,300.00 | 9,910.00 | 9,290.00 | 9,570.00 | 9,084.94 | 4,146,195 |
| 2024-02-08 | 9,290.00 | 9,500.00 | 9,150.00 | 9,230.00 | 8,762.18 | 2,340,511 |
| 2024-02-07 | 9,610.00 | 9,800.00 | 9,360.00 | 9,450.00 | 8,971.03 | 5,350,749 |
| 2024-02-06 | 9,550.00 | 9,900.00 | 9,260.00 | 9,280.00 | 8,809.64 | 4,444,073 |
| 2024-02-05 | 10,210.00 | 10,250.00 | 9,670.00 | 9,770.00 | 9,274.81 | 6,120,604 |
| 2024-02-02 | 9,690.00 | 10,620.00 | 9,590.00 | 9,950.00 | 9,445.68 | 32,187,920 |
| 2024-02-01 | 8,220.00 | 9,830.00 | 8,220.00 | 9,380.00 | 8,904.57 | 22,939,070 |
| 2024-01-31 | 8,230.00 | 8,560.00 | 8,180.00 | 8,300.00 | 7,879.31 | 1,089,872 |
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.