Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,770.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,152.57 | 3,952,103 |
| 2022-11-10 | 5,440.00 | 5,890.00 | 5,430.00 | 5,580.00 | 5,106.81 | 7,567,606 |
| 2022-11-09 | 5,700.00 | 5,910.00 | 5,560.00 | 5,560.00 | 5,088.51 | 9,886,511 |
| 2022-11-08 | 5,480.00 | 5,580.00 | 5,410.00 | 5,480.00 | 5,015.29 | 2,593,689 |
| 2022-11-07 | 5,420.00 | 5,530.00 | 5,320.00 | 5,480.00 | 5,015.29 | 3,503,994 |
| 2022-11-04 | 5,200.00 | 5,360.00 | 5,140.00 | 5,320.00 | 4,868.86 | 2,151,967 |
| 2022-11-03 | 5,140.00 | 5,230.00 | 5,120.00 | 5,230.00 | 4,786.49 | 1,152,243 |
| 2022-11-02 | 5,340.00 | 5,340.00 | 5,160.00 | 5,270.00 | 4,823.10 | 1,747,958 |
| 2022-11-01 | 5,180.00 | 5,430.00 | 5,040.00 | 5,340.00 | 4,887.17 | 4,829,172 |
| 2022-10-31 | 5,220.00 | 5,280.00 | 5,140.00 | 5,180.00 | 4,740.73 | 1,742,021 |
| 2022-10-28 | 5,180.00 | 5,330.00 | 5,130.00 | 5,170.00 | 4,731.58 | 2,772,458 |
| 2022-10-27 | 5,260.00 | 5,300.00 | 5,140.00 | 5,250.00 | 4,804.80 | 2,290,955 |
| 2022-10-26 | 5,580.00 | 5,590.00 | 5,180.00 | 5,220.00 | 4,777.34 | 3,515,968 |
| 2022-10-25 | 5,530.00 | 5,750.00 | 5,440.00 | 5,590.00 | 5,115.97 | 5,693,384 |
| 2022-10-24 | 5,730.00 | 5,940.00 | 5,470.00 | 5,470.00 | 5,006.14 | 15,960,180 |
| 2022-10-21 | 5,450.00 | 5,540.00 | 5,260.00 | 5,320.00 | 4,868.86 | 4,956,690 |
| 2022-10-20 | 5,750.00 | 5,760.00 | 5,420.00 | 5,450.00 | 4,987.84 | 4,628,103 |
| 2022-10-19 | 5,760.00 | 6,230.00 | 5,670.00 | 5,780.00 | 5,289.85 | 17,240,039 |
| 2022-10-18 | 5,550.00 | 6,300.00 | 5,400.00 | 5,710.00 | 5,225.79 | 40,363,207 |
| 2022-10-17 | 5,200.00 | 5,290.00 | 5,010.00 | 5,130.00 | 4,694.97 | 11,266,400 |
| 2022-10-14 | 4,055.00 | 5,130.00 | 4,015.00 | 5,130.00 | 4,694.97 | 19,849,311 |
| 2022-10-13 | 4,100.00 | 4,100.00 | 3,935.00 | 3,950.00 | 3,615.04 | 555,165 |
| 2022-10-12 | 4,010.00 | 4,130.00 | 4,000.00 | 4,130.00 | 3,779.77 | 402,218 |
| 2022-10-11 | 4,160.00 | 4,165.00 | 4,015.00 | 4,050.00 | 3,706.56 | 686,193 |
| 2022-10-07 | 4,300.00 | 4,390.00 | 4,245.00 | 4,275.00 | 3,912.48 | 388,463 |
| 2022-10-06 | 4,245.00 | 4,370.00 | 4,220.00 | 4,365.00 | 3,994.85 | 325,731 |
| 2022-10-05 | 4,470.00 | 4,525.00 | 4,220.00 | 4,245.00 | 3,885.02 | 593,929 |
| 2022-10-04 | 4,355.00 | 4,455.00 | 4,315.00 | 4,400.00 | 4,026.88 | 388,319 |
| 2022-09-30 | 4,265.00 | 4,340.00 | 4,180.00 | 4,240.00 | 3,880.45 | 491,098 |
| 2022-09-29 | 4,445.00 | 4,485.00 | 4,320.00 | 4,320.00 | 3,953.66 | 475,274 |
| 2022-09-28 | 4,615.00 | 4,640.00 | 4,300.00 | 4,320.00 | 3,953.66 | 1,121,060 |
| 2022-09-27 | 4,645.00 | 4,715.00 | 4,495.00 | 4,670.00 | 4,273.98 | 1,103,784 |
| 2022-09-26 | 4,810.00 | 4,900.00 | 4,625.00 | 4,650.00 | 4,255.68 | 1,198,986 |
| 2022-09-23 | 5,170.00 | 5,210.00 | 4,985.00 | 4,985.00 | 4,562.27 | 842,406 |
| 2022-09-22 | 5,300.00 | 5,320.00 | 5,090.00 | 5,170.00 | 4,731.58 | 1,400,445 |
| 2022-09-21 | 5,660.00 | 5,670.00 | 5,390.00 | 5,410.00 | 4,951.23 | 1,604,939 |
| 2022-09-20 | 5,350.00 | 5,650.00 | 5,350.00 | 5,650.00 | 5,170.88 | 1,871,192 |
| 2022-09-19 | 5,450.00 | 5,510.00 | 5,250.00 | 5,320.00 | 4,868.86 | 1,017,830 |
| 2022-09-16 | 5,420.00 | 5,610.00 | 5,380.00 | 5,470.00 | 5,006.14 | 1,136,230 |
| 2022-09-15 | 5,590.00 | 5,700.00 | 5,460.00 | 5,470.00 | 5,006.14 | 2,004,639 |
| 2022-09-14 | 5,380.00 | 5,550.00 | 5,340.00 | 5,500.00 | 5,033.60 | 1,072,549 |
| 2022-09-13 | 5,640.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,106.81 | 1,429,815 |
| 2022-09-08 | 5,560.00 | 5,620.00 | 5,440.00 | 5,520.00 | 5,051.90 | 1,818,244 |
| 2022-09-07 | 5,540.00 | 5,700.00 | 5,410.00 | 5,520.00 | 5,051.90 | 4,067,550 |
| 2022-09-06 | 5,490.00 | 5,510.00 | 5,340.00 | 5,500.00 | 5,033.60 | 3,691,233 |
| 2022-09-05 | 5,170.00 | 5,470.00 | 5,150.00 | 5,320.00 | 4,868.86 | 3,356,182 |
| 2022-09-02 | 5,180.00 | 5,430.00 | 5,100.00 | 5,120.00 | 4,685.82 | 1,857,639 |
| 2022-09-01 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 4,667.52 | 458,911 |
| 2022-08-31 | 5,190.00 | 5,300.00 | 5,170.00 | 5,250.00 | 4,804.80 | 500,913 |
| 2022-08-30 | 5,020.00 | 5,270.00 | 5,020.00 | 5,250.00 | 4,804.80 | 651,362 |
| 2022-08-29 | 4,950.00 | 5,050.00 | 4,920.00 | 5,010.00 | 4,585.15 | 441,891 |
| 2022-08-26 | 5,220.00 | 5,250.00 | 5,120.00 | 5,150.00 | 4,713.28 | 436,202 |
| 2022-08-25 | 5,140.00 | 5,240.00 | 5,140.00 | 5,200.00 | 4,759.04 | 389,488 |
| 2022-08-24 | 5,150.00 | 5,320.00 | 5,050.00 | 5,130.00 | 4,694.97 | 2,350,033 |
| 2022-08-23 | 5,080.00 | 5,180.00 | 5,040.00 | 5,050.00 | 4,621.76 | 433,353 |
| 2022-08-22 | 5,140.00 | 5,210.00 | 4,960.00 | 5,110.00 | 4,676.67 | 469,349 |
| 2022-08-19 | 5,150.00 | 5,370.00 | 5,140.00 | 5,230.00 | 4,786.49 | 845,657 |
| 2022-08-18 | 5,230.00 | 5,240.00 | 5,060.00 | 5,170.00 | 4,731.58 | 678,541 |
| 2022-08-17 | 5,410.00 | 5,520.00 | 5,250.00 | 5,270.00 | 4,823.10 | 1,015,325 |
| 2022-08-16 | 5,610.00 | 5,620.00 | 5,410.00 | 5,440.00 | 4,978.69 | 1,457,279 |
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.