Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,470.00 | 8,570.00 | 8,140.00 | 8,170.00 | 7,755.90 | 983,137 |
| 2024-01-29 | 8,210.00 | 8,420.00 | 8,130.00 | 8,320.00 | 7,898.30 | 884,780 |
| 2024-01-26 | 8,300.00 | 8,330.00 | 8,140.00 | 8,210.00 | 7,793.88 | 571,002 |
| 2024-01-25 | 8,060.00 | 8,340.00 | 7,980.00 | 8,220.00 | 7,803.37 | 842,910 |
| 2024-01-24 | 8,280.00 | 8,280.00 | 8,060.00 | 8,130.00 | 7,717.93 | 499,002 |
| 2024-01-23 | 8,070.00 | 9,100.00 | 8,020.00 | 8,230.00 | 7,812.86 | 2,533,955 |
| 2024-01-22 | 8,200.00 | 8,200.00 | 7,990.00 | 8,030.00 | 7,623.00 | 549,985 |
| 2024-01-19 | 8,330.00 | 8,420.00 | 8,040.00 | 8,140.00 | 7,727.42 | 747,051 |
| 2024-01-18 | 8,210.00 | 8,300.00 | 8,110.00 | 8,220.00 | 7,803.37 | 375,339 |
| 2024-01-17 | 8,480.00 | 8,520.00 | 8,150.00 | 8,180.00 | 7,765.40 | 604,312 |
| 2024-01-16 | 8,630.00 | 8,670.00 | 8,400.00 | 8,460.00 | 8,031.20 | 394,607 |
| 2024-01-15 | 8,690.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,192.59 | 424,159 |
| 2024-01-12 | 8,980.00 | 8,980.00 | 8,560.00 | 8,570.00 | 8,135.63 | 887,652 |
| 2024-01-11 | 8,900.00 | 9,080.00 | 8,870.00 | 8,960.00 | 8,505.86 | 548,925 |
| 2024-01-10 | 8,860.00 | 9,000.00 | 8,800.00 | 8,840.00 | 8,391.94 | 510,018 |
| 2024-01-09 | 8,970.00 | 9,020.00 | 8,810.00 | 8,910.00 | 8,458.40 | 544,907 |
| 2024-01-08 | 8,930.00 | 9,130.00 | 8,830.00 | 8,840.00 | 8,391.94 | 909,819 |
| 2024-01-05 | 8,890.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,372.96 | 524,033 |
| 2024-01-04 | 9,020.00 | 9,080.00 | 8,770.00 | 8,810.00 | 8,363.46 | 826,375 |
| 2024-01-03 | 9,350.00 | 9,410.00 | 9,080.00 | 9,100.00 | 8,638.77 | 968,850 |
| 2024-01-02 | 9,520.00 | 9,560.00 | 9,300.00 | 9,500.00 | 9,018.49 | 738,746 |
| 2023-12-28 | 9,290.00 | 9,770.00 | 9,270.00 | 9,480.00 | 8,999.50 | 1,412,723 |
| 2023-12-27 | 9,270.00 | 9,380.00 | 9,100.00 | 9,320.00 | 8,847.61 | 1,362,959 |
| 2023-12-26 | 9,600.00 | 9,730.00 | 9,240.00 | 9,270.00 | 8,657.75 | 1,006,245 |
| 2023-12-22 | 9,850.00 | 9,860.00 | 9,600.00 | 9,650.00 | 9,012.65 | 1,203,219 |
| 2023-12-21 | 9,550.00 | 10,130.00 | 9,540.00 | 9,740.00 | 9,096.71 | 4,526,859 |
| 2023-12-20 | 9,080.00 | 9,890.00 | 9,080.00 | 9,690.00 | 9,050.01 | 5,498,673 |
| 2023-12-19 | 9,300.00 | 9,300.00 | 9,050.00 | 9,070.00 | 8,470.96 | 877,306 |
| 2023-12-18 | 9,140.00 | 9,300.00 | 9,040.00 | 9,300.00 | 8,685.77 | 1,398,364 |
| 2023-12-15 | 8,530.00 | 9,340.00 | 8,460.00 | 9,100.00 | 8,498.98 | 5,447,515 |
| 2023-12-14 | 8,380.00 | 8,470.00 | 8,220.00 | 8,380.00 | 7,826.53 | 509,264 |
| 2023-12-13 | 8,500.00 | 8,500.00 | 8,120.00 | 8,260.00 | 7,714.46 | 448,479 |
| 2023-12-12 | 8,420.00 | 8,490.00 | 8,310.00 | 8,490.00 | 7,929.27 | 402,951 |
| 2023-12-11 | 8,530.00 | 8,550.00 | 8,400.00 | 8,410.00 | 7,854.55 | 387,325 |
| 2023-12-08 | 8,420.00 | 8,510.00 | 8,380.00 | 8,500.00 | 7,938.61 | 418,272 |
| 2023-12-07 | 8,490.00 | 8,520.00 | 8,360.00 | 8,370.00 | 7,817.19 | 312,224 |
| 2023-12-06 | 8,490.00 | 8,590.00 | 8,330.00 | 8,530.00 | 7,966.63 | 445,779 |
| 2023-12-05 | 8,660.00 | 8,780.00 | 8,460.00 | 8,500.00 | 7,938.61 | 644,260 |
| 2023-12-04 | 8,820.00 | 8,940.00 | 8,700.00 | 8,740.00 | 8,162.76 | 575,580 |
| 2023-12-01 | 9,050.00 | 9,060.00 | 8,820.00 | 8,820.00 | 8,237.47 | 819,523 |
| 2023-11-30 | 9,160.00 | 9,230.00 | 9,050.00 | 9,050.00 | 8,452.28 | 603,658 |
| 2023-11-29 | 9,480.00 | 9,480.00 | 9,130.00 | 9,160.00 | 8,555.02 | 1,124,297 |
| 2023-11-28 | 9,270.00 | 9,600.00 | 9,140.00 | 9,350.00 | 8,732.47 | 1,930,658 |
| 2023-11-27 | 9,400.00 | 9,460.00 | 9,200.00 | 9,270.00 | 8,657.75 | 1,264,189 |
| 2023-11-24 | 9,070.00 | 9,390.00 | 9,010.00 | 9,300.00 | 8,685.77 | 2,101,742 |
| 2023-11-23 | 9,150.00 | 9,150.00 | 8,930.00 | 9,020.00 | 8,424.26 | 609,914 |
| 2023-11-22 | 8,900.00 | 9,120.00 | 8,810.00 | 9,070.00 | 8,470.96 | 996,555 |
| 2023-11-21 | 8,900.00 | 9,040.00 | 8,800.00 | 8,970.00 | 8,377.57 | 997,833 |
| 2023-11-20 | 8,910.00 | 8,920.00 | 8,700.00 | 8,810.00 | 8,228.13 | 840,444 |
| 2023-11-17 | 9,050.00 | 9,070.00 | 8,790.00 | 8,870.00 | 8,284.17 | 1,145,623 |
| 2023-11-16 | 8,930.00 | 9,220.00 | 8,870.00 | 9,050.00 | 8,452.28 | 2,835,191 |
| 2023-11-15 | 8,900.00 | 9,370.00 | 8,710.00 | 8,810.00 | 8,228.13 | 7,676,690 |
| 2023-11-14 | 7,840.00 | 8,490.00 | 7,840.00 | 8,490.00 | 7,929.27 | 1,800,839 |
| 2023-11-13 | 7,990.00 | 8,050.00 | 7,740.00 | 7,760.00 | 7,247.48 | 468,579 |
| 2023-11-10 | 8,060.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,378.23 | 557,734 |
| 2023-11-09 | 8,160.00 | 8,270.00 | 8,100.00 | 8,200.00 | 7,658.42 | 365,014 |
| 2023-11-08 | 8,330.00 | 8,380.00 | 8,150.00 | 8,170.00 | 7,630.40 | 530,827 |
| 2023-11-07 | 8,600.00 | 8,630.00 | 8,210.00 | 8,290.00 | 7,742.48 | 853,217 |
| 2023-11-06 | 8,490.00 | 8,730.00 | 8,300.00 | 8,730.00 | 8,153.42 | 1,238,664 |
| 2023-11-03 | 8,270.00 | 8,290.00 | 8,030.00 | 8,220.00 | 7,677.10 | 608,813 |
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.