Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,780.00 | 9,280.00 | 8,760.00 | 9,080.00 | 8,480.30 | 4,344,347 |
| 2023-05-04 | 8,760.00 | 8,780.00 | 8,410.00 | 8,650.00 | 8,078.70 | 1,576,460 |
| 2023-05-03 | 8,950.00 | 9,040.00 | 8,740.00 | 8,760.00 | 8,181.44 | 1,970,038 |
| 2023-05-02 | 8,540.00 | 9,200.00 | 8,540.00 | 9,090.00 | 8,489.64 | 3,910,413 |
| 2023-04-28 | 9,120.00 | 9,270.00 | 8,480.00 | 8,480.00 | 7,919.93 | 3,779,807 |
| 2023-04-27 | 8,890.00 | 9,270.00 | 8,810.00 | 9,060.00 | 8,461.62 | 3,440,637 |
| 2023-04-26 | 9,380.00 | 9,510.00 | 9,050.00 | 9,050.00 | 8,452.28 | 5,142,482 |
| 2023-04-25 | 8,880.00 | 9,560.00 | 8,620.00 | 9,550.00 | 8,919.26 | 17,787,990 |
| 2023-04-24 | 8,690.00 | 9,040.00 | 8,560.00 | 8,870.00 | 8,284.17 | 3,449,940 |
| 2023-04-21 | 8,750.00 | 8,940.00 | 8,340.00 | 8,650.00 | 8,078.70 | 3,068,558 |
| 2023-04-20 | 9,040.00 | 9,140.00 | 8,810.00 | 8,850.00 | 8,265.49 | 3,006,347 |
| 2023-04-19 | 8,940.00 | 9,290.00 | 8,800.00 | 9,200.00 | 8,592.37 | 4,960,490 |
| 2023-04-18 | 9,230.00 | 9,370.00 | 8,890.00 | 8,940.00 | 8,349.55 | 6,625,250 |
| 2023-04-17 | 9,630.00 | 10,260.00 | 9,520.00 | 9,600.00 | 8,965.96 | 21,292,721 |
| 2023-04-14 | 9,500.00 | 9,670.00 | 9,120.00 | 9,440.00 | 8,816.52 | 8,520,382 |
| 2023-04-13 | 9,800.00 | 9,880.00 | 9,270.00 | 9,400.00 | 8,779.17 | 10,290,210 |
| 2023-04-12 | 8,680.00 | 10,690.00 | 8,680.00 | 10,060.00 | 9,395.58 | 65,700,281 |
| 2023-04-11 | 8,260.00 | 8,650.00 | 7,880.00 | 8,380.00 | 7,826.53 | 7,437,177 |
| 2023-04-10 | 8,480.00 | 8,920.00 | 8,050.00 | 8,130.00 | 7,593.04 | 10,332,470 |
| 2023-04-07 | 8,520.00 | 8,600.00 | 8,280.00 | 8,310.00 | 7,761.16 | 4,280,513 |
| 2023-04-06 | 8,160.00 | 8,720.00 | 8,110.00 | 8,460.00 | 7,901.25 | 16,413,949 |
| 2023-04-05 | 8,020.00 | 8,190.00 | 7,740.00 | 8,060.00 | 7,527.67 | 5,486,263 |
| 2023-04-04 | 7,800.00 | 8,240.00 | 7,630.00 | 7,930.00 | 7,406.25 | 9,321,157 |
| 2023-04-03 | 7,410.00 | 8,090.00 | 7,390.00 | 8,070.00 | 7,537.01 | 13,710,310 |
| 2023-03-31 | 7,500.00 | 7,730.00 | 7,140.00 | 7,360.00 | 6,873.90 | 4,870,573 |
| 2023-03-30 | 7,700.00 | 7,720.00 | 7,350.00 | 7,420.00 | 6,929.94 | 5,912,382 |
| 2023-03-29 | 7,180.00 | 7,880.00 | 7,100.00 | 7,840.00 | 7,322.20 | 27,110,881 |
| 2023-03-28 | 7,130.00 | 7,410.00 | 7,020.00 | 7,230.00 | 6,752.49 | 9,775,097 |
| 2023-03-27 | 6,660.00 | 7,430.00 | 6,590.00 | 7,070.00 | 6,603.05 | 18,172,000 |
| 2023-03-24 | 6,610.00 | 6,750.00 | 6,570.00 | 6,640.00 | 6,201.45 | 2,039,874 |
| 2023-03-23 | 6,550.00 | 6,670.00 | 6,450.00 | 6,530.00 | 6,098.72 | 1,595,702 |
| 2023-03-22 | 6,680.00 | 6,740.00 | 6,560.00 | 6,630.00 | 6,192.11 | 2,204,959 |
| 2023-03-21 | 6,560.00 | 6,610.00 | 6,410.00 | 6,500.00 | 6,070.70 | 1,766,130 |
| 2023-03-20 | 6,490.00 | 6,720.00 | 6,460.00 | 6,580.00 | 6,145.42 | 1,903,115 |
| 2023-03-17 | 7,050.00 | 7,060.00 | 6,560.00 | 6,560.00 | 6,126.74 | 3,614,374 |
| 2023-03-16 | 7,000.00 | 7,050.00 | 6,820.00 | 7,000.00 | 6,537.68 | 3,353,336 |
| 2023-03-15 | 6,650.00 | 7,200.00 | 6,630.00 | 7,090.00 | 6,621.73 | 8,549,931 |
| 2023-03-14 | 7,150.00 | 7,210.00 | 6,380.00 | 6,490.00 | 6,061.36 | 5,809,189 |
| 2023-03-13 | 6,860.00 | 7,160.00 | 6,670.00 | 7,080.00 | 6,612.39 | 7,145,469 |
| 2023-03-10 | 6,790.00 | 6,980.00 | 6,700.00 | 6,840.00 | 6,388.24 | 2,927,631 |
| 2023-03-09 | 6,710.00 | 7,300.00 | 6,630.00 | 7,010.00 | 6,547.02 | 9,911,541 |
| 2023-03-08 | 6,580.00 | 6,780.00 | 6,560.00 | 6,710.00 | 6,266.83 | 2,128,449 |
| 2023-03-07 | 6,930.00 | 6,970.00 | 6,570.00 | 6,650.00 | 6,210.79 | 3,410,856 |
| 2023-03-06 | 6,870.00 | 7,100.00 | 6,830.00 | 7,010.00 | 6,547.02 | 4,797,721 |
| 2023-03-03 | 7,010.00 | 7,190.00 | 6,640.00 | 6,780.00 | 6,332.21 | 4,889,218 |
| 2023-03-02 | 7,050.00 | 7,360.00 | 6,890.00 | 6,990.00 | 6,528.34 | 10,143,820 |
| 2023-02-28 | 6,840.00 | 7,000.00 | 6,780.00 | 6,910.00 | 6,453.62 | 4,170,375 |
| 2023-02-27 | 6,870.00 | 6,950.00 | 6,620.00 | 6,920.00 | 6,462.96 | 5,455,117 |
| 2023-02-24 | 7,280.00 | 7,430.00 | 6,650.00 | 6,880.00 | 6,425.60 | 3,230,499 |
| 2023-02-23 | 7,210.00 | 7,260.00 | 7,150.00 | 7,250.00 | 6,771.16 | 1,444,629 |
| 2023-02-22 | 7,220.00 | 7,220.00 | 7,080.00 | 7,200.00 | 6,724.47 | 2,614,809 |
| 2023-02-21 | 7,240.00 | 7,940.00 | 7,180.00 | 7,400.00 | 6,911.26 | 17,364,580 |
| 2023-02-20 | 7,010.00 | 7,330.00 | 6,800.00 | 7,240.00 | 6,761.83 | 16,271,800 |
| 2023-02-17 | 6,310.00 | 7,150.00 | 6,230.00 | 6,960.00 | 6,500.32 | 31,387,520 |
| 2023-02-16 | 5,520.00 | 6,330.00 | 5,500.00 | 6,230.00 | 5,818.53 | 14,205,180 |
| 2023-02-15 | 5,440.00 | 5,600.00 | 5,380.00 | 5,460.00 | 5,099.39 | 1,564,248 |
| 2023-02-14 | 5,400.00 | 5,650.00 | 5,330.00 | 5,400.00 | 5,043.35 | 2,667,662 |
| 2023-02-13 | 5,420.00 | 5,440.00 | 5,290.00 | 5,350.00 | 4,996.65 | 515,110 |
| 2023-02-10 | 5,350.00 | 5,550.00 | 5,220.00 | 5,400.00 | 5,043.35 | 1,511,784 |
| 2023-02-09 | 5,370.00 | 5,390.00 | 5,270.00 | 5,380.00 | 5,024.67 | 645,694 |
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.