Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,470.00 | 5,580.00 | 5,440.00 | 5,510.00 | 5,042.75 | 1,173,642 |
| 2022-08-11 | 5,350.00 | 5,490.00 | 5,350.00 | 5,480.00 | 5,015.29 | 1,333,648 |
| 2022-08-10 | 5,350.00 | 5,410.00 | 5,280.00 | 5,280.00 | 4,832.25 | 577,104 |
| 2022-08-09 | 5,290.00 | 5,350.00 | 5,210.00 | 5,350.00 | 4,896.32 | 660,639 |
| 2022-08-08 | 5,200.00 | 5,330.00 | 5,120.00 | 5,300.00 | 4,850.56 | 688,537 |
| 2022-08-05 | 5,380.00 | 5,390.00 | 5,160.00 | 5,210.00 | 4,768.19 | 922,385 |
| 2022-08-04 | 5,430.00 | 5,470.00 | 5,330.00 | 5,380.00 | 4,923.77 | 954,833 |
| 2022-08-03 | 5,280.00 | 5,430.00 | 5,280.00 | 5,390.00 | 4,932.93 | 1,273,377 |
| 2022-08-02 | 5,310.00 | 5,380.00 | 5,250.00 | 5,260.00 | 4,813.95 | 658,998 |
| 2022-08-01 | 5,320.00 | 5,450.00 | 5,260.00 | 5,340.00 | 4,887.17 | 966,597 |
| 2022-07-29 | 5,340.00 | 5,430.00 | 5,270.00 | 5,350.00 | 4,896.32 | 1,097,355 |
| 2022-07-28 | 5,450.00 | 5,540.00 | 5,310.00 | 5,330.00 | 4,878.01 | 2,185,738 |
| 2022-07-27 | 5,550.00 | 5,550.00 | 5,300.00 | 5,370.00 | 4,914.62 | 2,591,859 |
| 2022-07-26 | 5,580.00 | 5,640.00 | 5,470.00 | 5,590.00 | 5,115.97 | 4,202,687 |
| 2022-07-25 | 4,945.00 | 5,880.00 | 4,905.00 | 5,560.00 | 5,088.51 | 20,159,631 |
| 2022-07-22 | 4,920.00 | 4,920.00 | 4,835.00 | 4,885.00 | 4,470.75 | 422,185 |
| 2022-07-21 | 4,760.00 | 4,950.00 | 4,695.00 | 4,870.00 | 4,457.02 | 604,736 |
| 2022-07-20 | 4,765.00 | 4,790.00 | 4,700.00 | 4,735.00 | 4,333.47 | 292,590 |
| 2022-07-19 | 4,520.00 | 4,695.00 | 4,520.00 | 4,685.00 | 4,287.71 | 326,140 |
| 2022-07-18 | 4,585.00 | 4,630.00 | 4,525.00 | 4,595.00 | 4,205.34 | 318,492 |
| 2022-07-15 | 4,515.00 | 4,575.00 | 4,355.00 | 4,500.00 | 4,118.40 | 392,664 |
| 2022-07-14 | 4,460.00 | 4,550.00 | 4,425.00 | 4,500.00 | 4,118.40 | 330,831 |
| 2022-07-13 | 4,160.00 | 4,530.00 | 4,150.00 | 4,495.00 | 4,113.82 | 895,057 |
| 2022-07-12 | 4,295.00 | 4,300.00 | 4,140.00 | 4,150.00 | 3,798.08 | 261,693 |
| 2022-07-11 | 4,375.00 | 4,430.00 | 4,320.00 | 4,320.00 | 3,953.66 | 188,188 |
| 2022-07-08 | 4,340.00 | 4,450.00 | 4,335.00 | 4,370.00 | 3,999.42 | 177,905 |
| 2022-07-07 | 4,250.00 | 4,480.00 | 4,240.00 | 4,310.00 | 3,944.51 | 307,199 |
| 2022-07-06 | 4,365.00 | 4,365.00 | 4,215.00 | 4,215.00 | 3,857.57 | 262,987 |
| 2022-07-05 | 4,300.00 | 4,400.00 | 4,220.00 | 4,365.00 | 3,994.85 | 171,470 |
| 2022-07-04 | 4,335.00 | 4,370.00 | 4,140.00 | 4,200.00 | 3,843.84 | 212,270 |
| 2022-07-01 | 4,350.00 | 4,465.00 | 4,290.00 | 4,310.00 | 3,944.51 | 248,212 |
| 2022-06-30 | 4,425.00 | 4,455.00 | 4,355.00 | 4,360.00 | 3,990.27 | 232,395 |
| 2022-06-29 | 4,465.00 | 4,475.00 | 4,385.00 | 4,425.00 | 4,049.76 | 375,478 |
| 2022-06-28 | 4,490.00 | 4,640.00 | 4,490.00 | 4,600.00 | 4,209.92 | 257,122 |
| 2022-06-27 | 4,350.00 | 4,530.00 | 4,340.00 | 4,530.00 | 4,145.85 | 396,621 |
| 2022-06-24 | 4,110.00 | 4,310.00 | 4,110.00 | 4,300.00 | 3,935.36 | 389,910 |
| 2022-06-23 | 4,280.00 | 4,400.00 | 4,070.00 | 4,110.00 | 3,761.47 | 565,188 |
| 2022-06-22 | 4,560.00 | 4,575.00 | 4,335.00 | 4,335.00 | 3,967.39 | 443,206 |
| 2022-06-21 | 4,445.00 | 4,590.00 | 4,405.00 | 4,555.00 | 4,168.73 | 249,155 |
| 2022-06-20 | 4,620.00 | 4,675.00 | 4,380.00 | 4,445.00 | 4,068.06 | 475,948 |
| 2022-06-17 | 4,450.00 | 4,625.00 | 4,380.00 | 4,610.00 | 4,219.07 | 395,425 |
| 2022-06-16 | 4,730.00 | 4,805.00 | 4,530.00 | 4,600.00 | 4,209.92 | 539,717 |
| 2022-06-15 | 4,845.00 | 4,940.00 | 4,400.00 | 4,645.00 | 4,251.10 | 589,916 |
| 2022-06-14 | 4,810.00 | 4,925.00 | 4,760.00 | 4,850.00 | 4,438.72 | 516,929 |
| 2022-06-13 | 5,160.00 | 5,200.00 | 4,920.00 | 4,925.00 | 4,507.36 | 720,376 |
| 2022-06-10 | 5,330.00 | 5,350.00 | 5,190.00 | 5,330.00 | 4,878.01 | 369,209 |
| 2022-06-09 | 5,380.00 | 5,420.00 | 5,250.00 | 5,400.00 | 4,942.08 | 513,697 |
| 2022-06-08 | 5,450.00 | 5,680.00 | 5,310.00 | 5,350.00 | 4,896.32 | 1,471,548 |
| 2022-06-07 | 5,460.00 | 5,490.00 | 5,350.00 | 5,450.00 | 4,987.84 | 396,803 |
| 2022-06-03 | 5,510.00 | 5,530.00 | 5,330.00 | 5,460.00 | 4,996.99 | 794,150 |
| 2022-06-02 | 5,400.00 | 5,500.00 | 5,350.00 | 5,460.00 | 4,996.99 | 1,070,907 |
| 2022-05-31 | 5,020.00 | 5,400.00 | 5,020.00 | 5,380.00 | 4,923.77 | 3,440,198 |
| 2022-05-30 | 4,960.00 | 5,070.00 | 4,950.00 | 5,020.00 | 4,594.30 | 289,082 |
| 2022-05-27 | 4,965.00 | 4,980.00 | 4,910.00 | 4,915.00 | 4,498.21 | 171,571 |
| 2022-05-26 | 4,965.00 | 5,010.00 | 4,885.00 | 4,915.00 | 4,498.21 | 451,090 |
| 2022-05-25 | 4,900.00 | 5,040.00 | 4,890.00 | 4,925.00 | 4,507.36 | 431,164 |
| 2022-05-24 | 4,965.00 | 5,110.00 | 4,900.00 | 4,945.00 | 4,525.66 | 478,592 |
| 2022-05-23 | 5,120.00 | 5,140.00 | 4,930.00 | 4,965.00 | 4,543.97 | 450,424 |
| 2022-05-20 | 5,040.00 | 5,120.00 | 4,960.00 | 5,040.00 | 4,612.61 | 453,298 |
| 2022-05-19 | 4,830.00 | 5,090.00 | 4,810.00 | 5,040.00 | 4,612.61 | 632,723 |
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.