Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,120.00 | 12,360.00 | 11,860.00 | 11,900.00 | 11,114.05 | 1,976,426 |
| 2023-08-01 | 12,540.00 | 12,650.00 | 12,180.00 | 12,360.00 | 11,543.67 | 2,170,099 |
| 2023-07-31 | 12,720.00 | 12,840.00 | 12,270.00 | 12,530.00 | 11,702.44 | 2,353,734 |
| 2023-07-28 | 12,490.00 | 13,150.00 | 12,460.00 | 12,640.00 | 11,805.18 | 3,355,114 |
| 2023-07-27 | 13,040.00 | 13,440.00 | 12,300.00 | 12,480.00 | 11,655.74 | 4,691,633 |
| 2023-07-26 | 14,160.00 | 14,200.00 | 12,560.00 | 12,850.00 | 12,001.31 | 7,377,247 |
| 2023-07-25 | 13,700.00 | 14,610.00 | 13,690.00 | 14,040.00 | 13,112.71 | 7,183,978 |
| 2023-07-24 | 13,970.00 | 14,070.00 | 13,360.00 | 13,550.00 | 12,655.07 | 4,045,800 |
| 2023-07-21 | 13,600.00 | 14,730.00 | 13,510.00 | 14,000.00 | 13,075.35 | 6,556,005 |
| 2023-07-20 | 14,240.00 | 14,240.00 | 13,630.00 | 13,730.00 | 12,823.19 | 3,451,685 |
| 2023-07-19 | 14,450.00 | 14,460.00 | 13,620.00 | 14,250.00 | 13,308.84 | 5,169,059 |
| 2023-07-18 | 14,460.00 | 15,900.00 | 14,340.00 | 14,450.00 | 13,495.63 | 11,044,010 |
| 2023-07-17 | 15,000.00 | 15,350.00 | 14,130.00 | 14,280.00 | 13,336.86 | 4,883,253 |
| 2023-07-14 | 15,010.00 | 15,400.00 | 14,310.00 | 15,110.00 | 14,112.04 | 7,121,979 |
| 2023-07-13 | 14,970.00 | 15,190.00 | 14,520.00 | 15,000.00 | 14,009.31 | 4,874,355 |
| 2023-07-12 | 14,510.00 | 16,370.00 | 14,400.00 | 14,990.00 | 13,999.97 | 16,795,689 |
| 2023-07-11 | 14,400.00 | 15,150.00 | 14,080.00 | 14,500.00 | 13,542.33 | 14,530,760 |
| 2023-07-10 | 13,780.00 | 14,560.00 | 13,300.00 | 14,200.00 | 13,262.14 | 19,077,359 |
| 2023-07-07 | 13,270.00 | 14,120.00 | 12,980.00 | 13,720.00 | 12,813.85 | 28,443,090 |
| 2023-07-06 | 10,980.00 | 13,890.00 | 10,960.00 | 13,520.00 | 12,627.06 | 66,645,641 |
| 2023-07-05 | 10,450.00 | 10,760.00 | 10,290.00 | 10,690.00 | 9,983.97 | 6,816,389 |
| 2023-07-04 | 10,240.00 | 10,470.00 | 10,090.00 | 10,340.00 | 9,657.08 | 4,390,855 |
| 2023-07-03 | 9,930.00 | 10,200.00 | 9,910.00 | 10,070.00 | 9,404.91 | 3,458,519 |
| 2023-06-30 | 9,500.00 | 9,950.00 | 9,500.00 | 9,930.00 | 9,274.16 | 5,542,400 |
| 2023-06-29 | 9,660.00 | 9,680.00 | 9,400.00 | 9,440.00 | 8,816.52 | 1,345,838 |
| 2023-06-28 | 9,630.00 | 9,950.00 | 9,520.00 | 9,580.00 | 8,947.28 | 3,467,254 |
| 2023-06-27 | 9,430.00 | 9,740.00 | 9,360.00 | 9,570.00 | 8,937.94 | 2,927,875 |
| 2023-06-26 | 9,090.00 | 9,520.00 | 9,020.00 | 9,360.00 | 8,741.81 | 2,089,743 |
| 2023-06-23 | 9,280.00 | 9,280.00 | 9,040.00 | 9,130.00 | 8,527.00 | 1,083,756 |
| 2023-06-22 | 9,510.00 | 9,510.00 | 9,170.00 | 9,210.00 | 8,601.71 | 2,012,603 |
| 2023-06-21 | 9,030.00 | 9,540.00 | 8,950.00 | 9,500.00 | 8,872.56 | 4,262,043 |
| 2023-06-20 | 9,130.00 | 9,130.00 | 8,830.00 | 8,950.00 | 8,358.89 | 1,772,839 |
| 2023-06-19 | 9,070.00 | 9,170.00 | 8,910.00 | 9,150.00 | 8,545.68 | 1,591,642 |
| 2023-06-16 | 9,150.00 | 9,240.00 | 9,060.00 | 9,160.00 | 8,555.02 | 1,323,193 |
| 2023-06-15 | 9,310.00 | 9,330.00 | 9,040.00 | 9,140.00 | 8,536.34 | 1,600,155 |
| 2023-06-14 | 9,420.00 | 9,530.00 | 9,020.00 | 9,310.00 | 8,695.11 | 2,611,720 |
| 2023-06-13 | 9,400.00 | 9,460.00 | 9,310.00 | 9,360.00 | 8,741.81 | 1,492,043 |
| 2023-06-12 | 9,430.00 | 9,500.00 | 9,270.00 | 9,390.00 | 8,769.83 | 1,520,342 |
| 2023-06-09 | 9,510.00 | 9,630.00 | 9,350.00 | 9,420.00 | 8,797.84 | 1,743,807 |
| 2023-06-08 | 9,570.00 | 9,690.00 | 9,370.00 | 9,480.00 | 8,853.88 | 1,907,679 |
| 2023-06-07 | 10,280.00 | 10,290.00 | 9,480.00 | 9,540.00 | 8,909.92 | 4,492,764 |
| 2023-06-05 | 10,060.00 | 10,270.00 | 10,050.00 | 10,230.00 | 9,554.35 | 2,599,749 |
| 2023-06-02 | 10,100.00 | 10,150.00 | 9,930.00 | 10,050.00 | 9,386.24 | 1,519,858 |
| 2023-06-01 | 10,260.00 | 10,380.00 | 9,980.00 | 10,000.00 | 9,339.54 | 2,466,930 |
| 2023-05-31 | 9,990.00 | 10,230.00 | 9,900.00 | 10,200.00 | 9,526.33 | 4,084,734 |
| 2023-05-30 | 10,120.00 | 10,140.00 | 9,810.00 | 9,980.00 | 9,320.86 | 1,674,597 |
| 2023-05-26 | 10,040.00 | 10,080.00 | 9,850.00 | 10,000.00 | 9,339.54 | 1,633,960 |
| 2023-05-25 | 10,130.00 | 10,210.00 | 9,900.00 | 10,000.00 | 9,339.54 | 2,419,644 |
| 2023-05-24 | 10,040.00 | 10,360.00 | 10,010.00 | 10,250.00 | 9,573.03 | 3,885,491 |
| 2023-05-23 | 10,250.00 | 10,520.00 | 10,000.00 | 10,000.00 | 9,339.54 | 3,899,324 |
| 2023-05-22 | 10,120.00 | 10,480.00 | 10,010.00 | 10,080.00 | 9,414.25 | 4,007,079 |
| 2023-05-19 | 10,560.00 | 10,640.00 | 10,000.00 | 10,200.00 | 9,526.33 | 5,442,597 |
| 2023-05-18 | 11,080.00 | 11,230.00 | 10,470.00 | 10,650.00 | 9,946.61 | 10,928,920 |
| 2023-05-17 | 9,630.00 | 10,970.00 | 9,500.00 | 10,600.00 | 9,899.91 | 28,103,039 |
| 2023-05-16 | 9,860.00 | 10,040.00 | 9,240.00 | 9,450.00 | 8,825.86 | 5,482,700 |
| 2023-05-15 | 9,930.00 | 10,400.00 | 9,400.00 | 9,950.00 | 9,292.84 | 9,425,805 |
| 2023-05-12 | 10,030.00 | 10,940.00 | 9,910.00 | 9,930.00 | 9,274.16 | 13,553,050 |
| 2023-05-11 | 9,810.00 | 10,300.00 | 9,720.00 | 10,190.00 | 9,516.99 | 19,379,869 |
| 2023-05-10 | 9,480.00 | 9,860.00 | 9,250.00 | 9,540.00 | 8,909.92 | 10,124,200 |
| 2023-05-09 | 9,110.00 | 9,420.00 | 8,710.00 | 9,360.00 | 8,741.81 | 4,805,711 |
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.