Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,110.00 | 8,240.00 | 8,080.00 | 8,160.00 | 7,621.06 | 568,744 |
| 2023-11-01 | 7,960.00 | 8,120.00 | 7,920.00 | 7,920.00 | 7,396.91 | 440,953 |
| 2023-10-31 | 8,120.00 | 8,240.00 | 7,840.00 | 7,880.00 | 7,359.56 | 800,652 |
| 2023-10-30 | 8,200.00 | 8,300.00 | 7,970.00 | 8,050.00 | 7,518.33 | 713,116 |
| 2023-10-27 | 7,850.00 | 8,400.00 | 7,850.00 | 8,200.00 | 7,658.42 | 1,385,413 |
| 2023-10-26 | 7,890.00 | 7,990.00 | 7,800.00 | 7,840.00 | 7,322.20 | 716,412 |
| 2023-10-25 | 8,270.00 | 8,390.00 | 8,030.00 | 8,080.00 | 7,546.35 | 573,191 |
| 2023-10-24 | 8,270.00 | 8,380.00 | 7,980.00 | 8,270.00 | 7,723.80 | 613,142 |
| 2023-10-23 | 8,060.00 | 8,380.00 | 8,060.00 | 8,210.00 | 7,667.76 | 729,540 |
| 2023-10-20 | 8,200.00 | 8,340.00 | 8,010.00 | 8,100.00 | 7,565.03 | 805,815 |
| 2023-10-19 | 8,570.00 | 8,580.00 | 8,240.00 | 8,290.00 | 7,742.48 | 820,265 |
| 2023-10-18 | 8,570.00 | 8,810.00 | 8,560.00 | 8,700.00 | 8,125.40 | 646,019 |
| 2023-10-17 | 8,650.00 | 8,790.00 | 8,500.00 | 8,580.00 | 8,013.32 | 548,332 |
| 2023-10-16 | 8,600.00 | 8,680.00 | 8,460.00 | 8,560.00 | 7,994.64 | 610,295 |
| 2023-10-13 | 8,920.00 | 9,030.00 | 8,650.00 | 8,690.00 | 8,116.06 | 630,241 |
| 2023-10-12 | 9,090.00 | 9,100.00 | 8,830.00 | 8,960.00 | 8,368.23 | 795,588 |
| 2023-10-11 | 8,680.00 | 9,070.00 | 8,680.00 | 8,960.00 | 8,368.23 | 656,092 |
| 2023-10-10 | 9,090.00 | 9,090.00 | 8,510.00 | 8,560.00 | 7,994.64 | 1,158,841 |
| 2023-10-06 | 8,810.00 | 9,030.00 | 8,810.00 | 8,990.00 | 8,396.24 | 371,218 |
| 2023-10-05 | 8,910.00 | 9,070.00 | 8,830.00 | 8,830.00 | 8,246.81 | 671,103 |
| 2023-10-04 | 9,080.00 | 9,170.00 | 8,830.00 | 8,830.00 | 8,246.81 | 751,883 |
| 2023-09-27 | 8,820.00 | 9,250.00 | 8,820.00 | 9,190.00 | 8,583.04 | 620,079 |
| 2023-09-26 | 9,250.00 | 9,330.00 | 8,850.00 | 8,980.00 | 8,386.91 | 875,531 |
| 2023-09-25 | 8,990.00 | 9,320.00 | 8,980.00 | 9,110.00 | 8,508.32 | 1,000,503 |
| 2023-09-22 | 8,890.00 | 9,180.00 | 8,880.00 | 9,060.00 | 8,461.62 | 777,328 |
| 2023-09-21 | 9,600.00 | 9,740.00 | 9,050.00 | 9,090.00 | 8,489.64 | 1,914,945 |
| 2023-09-20 | 9,240.00 | 9,670.00 | 9,180.00 | 9,410.00 | 8,788.51 | 1,387,740 |
| 2023-09-19 | 9,360.00 | 9,410.00 | 9,180.00 | 9,220.00 | 8,611.05 | 626,076 |
| 2023-09-18 | 9,570.00 | 9,660.00 | 9,290.00 | 9,330.00 | 8,713.79 | 822,085 |
| 2023-09-15 | 9,390.00 | 9,730.00 | 9,320.00 | 9,580.00 | 8,947.28 | 1,675,978 |
| 2023-09-14 | 9,290.00 | 9,440.00 | 9,220.00 | 9,300.00 | 8,685.77 | 819,780 |
| 2023-09-13 | 9,270.00 | 9,480.00 | 9,110.00 | 9,220.00 | 8,611.05 | 1,381,011 |
| 2023-09-12 | 9,400.00 | 9,530.00 | 9,150.00 | 9,200.00 | 8,592.37 | 1,001,623 |
| 2023-09-11 | 9,370.00 | 9,470.00 | 9,250.00 | 9,320.00 | 8,704.45 | 835,092 |
| 2023-09-08 | 9,460.00 | 9,550.00 | 9,320.00 | 9,390.00 | 8,769.83 | 788,927 |
| 2023-09-07 | 9,650.00 | 9,670.00 | 9,390.00 | 9,460.00 | 8,835.20 | 1,115,875 |
| 2023-09-06 | 9,880.00 | 10,050.00 | 9,600.00 | 9,680.00 | 9,040.67 | 1,111,975 |
| 2023-09-05 | 10,000.00 | 10,010.00 | 9,800.00 | 9,860.00 | 9,208.78 | 779,557 |
| 2023-09-04 | 10,030.00 | 10,100.00 | 9,810.00 | 10,000.00 | 9,339.54 | 768,180 |
| 2023-09-01 | 10,070.00 | 10,250.00 | 9,950.00 | 9,980.00 | 9,320.86 | 971,713 |
| 2023-08-31 | 10,400.00 | 10,400.00 | 9,980.00 | 10,110.00 | 9,442.27 | 1,249,329 |
| 2023-08-30 | 10,330.00 | 10,440.00 | 10,210.00 | 10,260.00 | 9,582.37 | 1,125,319 |
| 2023-08-29 | 9,900.00 | 10,370.00 | 9,900.00 | 10,130.00 | 9,460.95 | 1,819,228 |
| 2023-08-28 | 9,820.00 | 9,980.00 | 9,700.00 | 9,900.00 | 9,246.14 | 807,489 |
| 2023-08-25 | 9,800.00 | 9,830.00 | 9,640.00 | 9,770.00 | 9,124.73 | 904,872 |
| 2023-08-24 | 10,000.00 | 10,090.00 | 9,720.00 | 9,870.00 | 9,218.12 | 1,251,303 |
| 2023-08-23 | 10,020.00 | 10,090.00 | 9,900.00 | 9,930.00 | 9,274.16 | 783,260 |
| 2023-08-22 | 10,160.00 | 10,320.00 | 9,970.00 | 10,020.00 | 9,358.22 | 889,796 |
| 2023-08-21 | 10,030.00 | 10,190.00 | 9,850.00 | 10,050.00 | 9,386.24 | 1,063,578 |
| 2023-08-18 | 9,840.00 | 10,180.00 | 9,770.00 | 10,100.00 | 9,432.93 | 1,443,532 |
| 2023-08-17 | 10,100.00 | 10,210.00 | 9,860.00 | 9,940.00 | 9,283.50 | 2,406,240 |
| 2023-08-16 | 10,610.00 | 10,680.00 | 10,200.00 | 10,300.00 | 9,619.72 | 2,858,863 |
| 2023-08-14 | 11,350.00 | 11,380.00 | 10,840.00 | 10,840.00 | 10,124.06 | 1,976,906 |
| 2023-08-11 | 10,850.00 | 11,550.00 | 10,810.00 | 11,270.00 | 10,525.66 | 3,298,251 |
| 2023-08-10 | 11,010.00 | 11,020.00 | 10,680.00 | 10,760.00 | 10,049.34 | 1,860,707 |
| 2023-08-09 | 11,030.00 | 11,170.00 | 10,860.00 | 11,150.00 | 10,413.58 | 1,437,982 |
| 2023-08-08 | 11,280.00 | 11,340.00 | 10,920.00 | 11,030.00 | 10,301.51 | 1,480,406 |
| 2023-08-07 | 11,300.00 | 11,360.00 | 11,000.00 | 11,180.00 | 10,441.60 | 2,499,836 |
| 2023-08-04 | 11,680.00 | 11,840.00 | 11,470.00 | 11,550.00 | 10,787.17 | 1,325,164 |
| 2023-08-03 | 11,900.00 | 12,180.00 | 11,590.00 | 11,680.00 | 10,908.58 | 1,780,376 |
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.