See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 015750.KQ stock page

Sungwoo Hitech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-185,000.005,030.004,900.004,995.004,571.42541,540
2022-05-174,845.004,995.004,815.004,945.004,525.661,692,681
2022-05-164,610.004,830.004,520.004,765.004,360.93631,752
2022-05-134,475.004,620.004,475.004,585.004,196.19318,304
2022-05-124,505.004,625.004,460.004,470.004,090.94344,665
2022-05-114,480.004,610.004,435.004,600.004,209.92260,513
2022-05-104,450.004,570.004,365.004,520.004,136.70409,889
2022-05-094,670.004,670.004,530.004,555.004,168.73386,609
2022-05-064,745.004,760.004,675.004,695.004,296.86354,144
2022-05-044,850.004,875.004,785.004,785.004,379.23342,551
2022-05-034,885.004,900.004,845.004,850.004,438.72303,539
2022-05-024,850.004,920.004,850.004,880.004,466.17288,626
2022-04-294,950.004,980.004,900.004,940.004,521.09284,074
2022-04-284,960.004,980.004,880.004,925.004,507.36410,143
2022-04-274,915.004,970.004,890.004,925.004,507.36552,266
2022-04-264,930.005,200.004,930.005,050.004,621.761,187,737
2022-04-254,900.004,950.004,870.004,920.004,502.78316,304
2022-04-224,975.004,995.004,900.004,970.004,548.54359,949
2022-04-215,080.005,090.005,000.005,040.004,612.61306,261
2022-04-205,050.005,070.004,970.005,030.004,603.45423,930
2022-04-194,910.005,070.004,900.005,030.004,603.45545,071
2022-04-184,835.004,940.004,810.004,910.004,493.63289,347
2022-04-154,860.004,865.004,800.004,845.004,434.14244,101
2022-04-144,900.004,980.004,870.004,890.004,475.33455,368
2022-04-134,755.004,925.004,755.004,870.004,457.02384,365
2022-04-124,780.004,795.004,700.004,745.004,342.62276,375
2022-04-114,840.004,905.004,790.004,845.004,434.14255,847
2022-04-084,825.004,850.004,775.004,850.004,438.72177,770
2022-04-074,840.004,840.004,780.004,825.004,415.84259,065
2022-04-064,900.004,900.004,825.004,875.004,461.60282,690
2022-04-054,975.005,000.004,925.004,925.004,507.36182,002
2022-04-044,980.005,080.004,960.004,985.004,562.27296,976
2022-04-014,985.004,985.004,880.004,945.004,525.66180,397
2022-03-314,990.005,000.004,940.004,985.004,562.27171,485
2022-03-304,975.005,040.004,930.005,000.004,576.00351,012
2022-03-294,795.005,090.004,780.004,935.004,516.511,683,398
2022-03-284,815.004,815.004,750.004,770.004,365.50187,325
2022-03-254,850.004,850.004,780.004,810.004,402.11177,669
2022-03-244,830.004,835.004,750.004,835.004,424.99228,746
2022-03-234,780.004,875.004,755.004,840.004,429.57248,424
2022-03-224,720.004,775.004,720.004,770.004,365.50113,768
2022-03-214,745.004,790.004,710.004,755.004,351.77192,137
2022-03-184,730.004,740.004,670.004,735.004,333.47244,791
2022-03-174,650.004,745.004,640.004,725.004,324.32366,222
2022-03-164,585.004,635.004,535.004,570.004,182.46256,089
2022-03-154,500.004,550.004,485.004,535.004,150.43174,477
2022-03-144,600.004,605.004,490.004,535.004,150.43230,727
2022-03-114,580.004,610.004,505.004,600.004,209.92201,671
2022-03-104,530.004,685.004,500.004,575.004,187.04410,026
2022-03-084,500.004,560.004,485.004,485.004,104.67520,599
2022-03-074,800.004,870.004,600.004,640.004,246.53795,248
2022-03-044,915.004,925.004,840.004,875.004,461.60276,767
2022-03-034,830.005,040.004,820.004,965.004,543.97873,776
2022-03-024,765.004,820.004,745.004,790.004,383.81364,455
2022-02-284,870.004,875.004,775.004,815.004,406.69247,369
2022-02-254,745.004,925.004,705.004,870.004,457.02560,684
2022-02-244,825.004,855.004,645.004,685.004,287.71423,231
2022-02-234,830.004,885.004,805.004,875.004,461.60245,633
2022-02-224,855.004,915.004,820.004,830.004,420.41263,919
2022-02-214,930.004,995.004,875.004,980.004,557.69125,561
← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28100.0000 KRW
2021-12-2980.0000 KRW
2020-12-2950.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.