Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,290.00 | 5,420.00 | 5,260.00 | 5,390.00 | 5,034.01 | 965,587 |
| 2023-02-07 | 5,180.00 | 5,310.00 | 5,150.00 | 5,260.00 | 4,912.60 | 857,293 |
| 2023-02-06 | 5,130.00 | 5,270.00 | 5,100.00 | 5,240.00 | 4,893.92 | 1,126,749 |
| 2023-02-03 | 5,160.00 | 5,230.00 | 5,100.00 | 5,140.00 | 4,800.52 | 673,137 |
| 2023-02-02 | 5,100.00 | 5,180.00 | 5,070.00 | 5,140.00 | 4,800.52 | 956,947 |
| 2023-02-01 | 5,070.00 | 5,130.00 | 5,040.00 | 5,040.00 | 4,707.13 | 517,919 |
| 2023-01-31 | 4,970.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,688.45 | 385,712 |
| 2023-01-30 | 5,050.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,669.77 | 557,394 |
| 2023-01-27 | 5,110.00 | 5,120.00 | 5,020.00 | 5,030.00 | 4,697.79 | 596,869 |
| 2023-01-26 | 4,920.00 | 5,100.00 | 4,920.00 | 5,080.00 | 4,744.49 | 1,000,130 |
| 2023-01-25 | 4,890.00 | 4,955.00 | 4,890.00 | 4,920.00 | 4,595.05 | 317,813 |
| 2023-01-20 | 4,855.00 | 4,915.00 | 4,850.00 | 4,865.00 | 4,543.69 | 329,369 |
| 2023-01-19 | 4,935.00 | 4,975.00 | 4,850.00 | 4,895.00 | 4,571.70 | 420,545 |
| 2023-01-18 | 4,950.00 | 5,000.00 | 4,910.00 | 4,995.00 | 4,665.10 | 362,857 |
| 2023-01-17 | 5,040.00 | 5,070.00 | 4,950.00 | 4,960.00 | 4,632.41 | 450,304 |
| 2023-01-16 | 5,070.00 | 5,080.00 | 4,995.00 | 5,050.00 | 4,716.47 | 327,420 |
| 2023-01-13 | 5,090.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,725.81 | 496,554 |
| 2023-01-12 | 5,040.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,753.82 | 546,349 |
| 2023-01-11 | 4,970.00 | 5,040.00 | 4,970.00 | 5,020.00 | 4,688.45 | 429,563 |
| 2023-01-10 | 4,990.00 | 4,995.00 | 4,900.00 | 4,960.00 | 4,632.41 | 587,211 |
| 2023-01-09 | 4,960.00 | 5,020.00 | 4,935.00 | 4,960.00 | 4,632.41 | 686,137 |
| 2023-01-06 | 4,750.00 | 4,935.00 | 4,740.00 | 4,905.00 | 4,581.04 | 823,402 |
| 2023-01-05 | 4,830.00 | 4,865.00 | 4,720.00 | 4,760.00 | 4,445.62 | 480,263 |
| 2023-01-04 | 4,720.00 | 4,830.00 | 4,685.00 | 4,830.00 | 4,511.00 | 472,185 |
| 2023-01-03 | 4,655.00 | 4,825.00 | 4,590.00 | 4,775.00 | 4,459.63 | 967,031 |
| 2023-01-02 | 4,695.00 | 4,935.00 | 4,695.00 | 4,720.00 | 4,408.26 | 1,417,743 |
| 2022-12-29 | 4,795.00 | 4,820.00 | 4,650.00 | 4,675.00 | 4,366.23 | 803,240 |
| 2022-12-28 | 4,910.00 | 4,920.00 | 4,785.00 | 4,820.00 | 4,501.66 | 1,169,123 |
| 2022-12-27 | 4,940.00 | 5,030.00 | 4,915.00 | 4,980.00 | 4,557.69 | 1,287,032 |
| 2022-12-26 | 4,900.00 | 4,980.00 | 4,890.00 | 4,945.00 | 4,525.66 | 754,386 |
| 2022-12-23 | 5,000.00 | 5,030.00 | 4,890.00 | 4,905.00 | 4,489.05 | 968,375 |
| 2022-12-22 | 5,060.00 | 5,120.00 | 5,040.00 | 5,090.00 | 4,658.37 | 776,335 |
| 2022-12-21 | 5,100.00 | 5,130.00 | 5,000.00 | 5,030.00 | 4,603.45 | 572,083 |
| 2022-12-20 | 5,200.00 | 5,210.00 | 5,050.00 | 5,070.00 | 4,640.06 | 1,025,238 |
| 2022-12-19 | 5,200.00 | 5,270.00 | 5,120.00 | 5,220.00 | 4,777.34 | 581,017 |
| 2022-12-16 | 5,240.00 | 5,300.00 | 5,200.00 | 5,210.00 | 4,768.19 | 754,584 |
| 2022-12-15 | 5,390.00 | 5,480.00 | 5,310.00 | 5,340.00 | 4,887.17 | 743,583 |
| 2022-12-14 | 5,340.00 | 5,460.00 | 5,340.00 | 5,440.00 | 4,978.69 | 710,292 |
| 2022-12-13 | 5,520.00 | 5,570.00 | 5,340.00 | 5,370.00 | 4,914.62 | 1,058,040 |
| 2022-12-12 | 5,450.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,042.75 | 578,388 |
| 2022-12-09 | 5,660.00 | 5,680.00 | 5,430.00 | 5,530.00 | 5,061.05 | 1,404,026 |
| 2022-12-08 | 5,510.00 | 5,630.00 | 5,460.00 | 5,520.00 | 5,051.90 | 1,011,524 |
| 2022-12-07 | 5,500.00 | 5,630.00 | 5,410.00 | 5,570.00 | 5,097.66 | 1,099,185 |
| 2022-12-06 | 5,710.00 | 5,750.00 | 5,510.00 | 5,580.00 | 5,106.81 | 1,706,630 |
| 2022-12-05 | 5,920.00 | 5,940.00 | 5,680.00 | 5,800.00 | 5,308.16 | 1,409,837 |
| 2022-12-02 | 6,040.00 | 6,090.00 | 5,870.00 | 5,910.00 | 5,408.83 | 1,753,557 |
| 2022-12-01 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 5,491.20 | 1,937,571 |
| 2022-11-30 | 5,950.00 | 6,150.00 | 5,930.00 | 5,990.00 | 5,482.05 | 5,464,820 |
| 2022-11-29 | 5,750.00 | 5,940.00 | 5,710.00 | 5,920.00 | 5,417.98 | 2,446,055 |
| 2022-11-28 | 5,780.00 | 5,880.00 | 5,610.00 | 5,780.00 | 5,289.85 | 1,967,783 |
| 2022-11-25 | 5,910.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,317.31 | 1,108,705 |
| 2022-11-24 | 5,980.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,381.37 | 1,777,701 |
| 2022-11-23 | 5,840.00 | 5,990.00 | 5,810.00 | 5,930.00 | 5,427.13 | 2,266,003 |
| 2022-11-22 | 5,960.00 | 5,990.00 | 5,760.00 | 5,810.00 | 5,317.31 | 2,175,476 |
| 2022-11-21 | 5,950.00 | 6,030.00 | 5,800.00 | 5,930.00 | 5,427.13 | 2,602,180 |
| 2022-11-18 | 6,190.00 | 6,330.00 | 5,940.00 | 5,960.00 | 5,454.59 | 6,628,398 |
| 2022-11-17 | 6,230.00 | 6,280.00 | 6,040.00 | 6,100.00 | 5,582.72 | 3,825,753 |
| 2022-11-16 | 6,320.00 | 6,350.00 | 6,120.00 | 6,300.00 | 5,765.76 | 5,719,226 |
| 2022-11-15 | 6,470.00 | 6,510.00 | 6,250.00 | 6,350.00 | 5,811.52 | 8,593,201 |
| 2022-11-14 | 5,910.00 | 6,740.00 | 5,850.00 | 6,470.00 | 5,921.34 | 49,734,992 |
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.