Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,530.00 | 5,670.00 | 5,450.00 | 5,590.00 | 5,590.00 | 178,767 |
| 2026-07-20 | 5,690.00 | 5,740.00 | 5,520.00 | 5,550.00 | 5,550.00 | 191,545 |
| 2026-07-16 | 5,830.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | 151,910 |
| 2026-07-15 | 5,770.00 | 5,930.00 | 5,760.00 | 5,880.00 | 5,880.00 | 210,260 |
| 2026-07-14 | 5,800.00 | 5,810.00 | 5,480.00 | 5,650.00 | 5,650.00 | 340,188 |
| 2026-07-13 | 5,960.00 | 6,180.00 | 5,750.00 | 5,810.00 | 5,810.00 | 307,913 |
| 2026-07-10 | 5,710.00 | 6,120.00 | 5,710.00 | 5,950.00 | 5,950.00 | 321,132 |
| 2026-07-09 | 5,760.00 | 5,900.00 | 5,570.00 | 5,660.00 | 5,660.00 | 358,179 |
| 2026-07-08 | 5,800.00 | 6,100.00 | 5,750.00 | 5,790.00 | 5,790.00 | 264,982 |
| 2026-07-07 | 6,100.00 | 6,170.00 | 5,820.00 | 5,960.00 | 5,960.00 | 316,364 |
| 2026-07-06 | 6,170.00 | 6,270.00 | 6,030.00 | 6,130.00 | 6,130.00 | 172,049 |
| 2026-07-03 | 6,100.00 | 6,180.00 | 5,880.00 | 6,180.00 | 6,180.00 | 249,495 |
| 2026-07-02 | 6,210.00 | 6,290.00 | 5,960.00 | 6,030.00 | 6,030.00 | 286,800 |
| 2026-07-01 | 6,220.00 | 6,430.00 | 6,170.00 | 6,240.00 | 6,240.00 | 235,724 |
| 2026-06-30 | 6,370.00 | 6,560.00 | 6,100.00 | 6,160.00 | 6,160.00 | 309,874 |
| 2026-06-29 | 5,730.00 | 6,390.00 | 5,730.00 | 6,360.00 | 6,360.00 | 640,003 |
| 2026-06-26 | 5,970.00 | 5,980.00 | 5,570.00 | 5,750.00 | 5,750.00 | 586,238 |
| 2026-06-25 | 6,350.00 | 6,470.00 | 5,950.00 | 6,030.00 | 6,030.00 | 487,434 |
| 2026-06-24 | 6,210.00 | 6,340.00 | 6,070.00 | 6,220.00 | 6,220.00 | 305,009 |
| 2026-06-23 | 6,530.00 | 6,680.00 | 6,200.00 | 6,210.00 | 6,210.00 | 400,394 |
| 2026-06-22 | 6,720.00 | 6,810.00 | 6,480.00 | 6,600.00 | 6,600.00 | 292,263 |
| 2026-06-19 | 7,020.00 | 7,090.00 | 6,620.00 | 6,800.00 | 6,800.00 | 395,081 |
| 2026-06-18 | 7,070.00 | 7,250.00 | 6,960.00 | 7,110.00 | 7,110.00 | 297,641 |
| 2026-06-17 | 7,280.00 | 7,290.00 | 7,110.00 | 7,120.00 | 7,120.00 | 359,445 |
| 2026-06-16 | 7,750.00 | 7,750.00 | 7,210.00 | 7,330.00 | 7,330.00 | 882,265 |
| 2026-06-15 | 7,170.00 | 7,240.00 | 7,070.00 | 7,180.00 | 7,180.00 | 261,894 |
| 2026-06-12 | 6,870.00 | 7,150.00 | 6,820.00 | 6,910.00 | 6,910.00 | 443,757 |
| 2026-06-11 | 6,280.00 | 6,610.00 | 6,200.00 | 6,610.00 | 6,610.00 | 692,256 |
| 2026-06-10 | 6,540.00 | 6,730.00 | 6,310.00 | 6,470.00 | 6,470.00 | 409,727 |
| 2026-06-09 | 6,340.00 | 6,770.00 | 6,340.00 | 6,660.00 | 6,660.00 | 484,947 |
| 2026-06-08 | 6,290.00 | 6,480.00 | 6,180.00 | 6,290.00 | 6,290.00 | 541,615 |
| 2026-06-05 | 6,900.00 | 6,940.00 | 6,570.00 | 6,710.00 | 6,710.00 | 442,685 |
| 2026-06-04 | 6,880.00 | 7,110.00 | 6,830.00 | 6,960.00 | 6,960.00 | 439,321 |
| 2026-06-02 | 7,020.00 | 7,080.00 | 6,780.00 | 7,020.00 | 7,020.00 | 763,985 |
| 2026-06-01 | 7,290.00 | 7,320.00 | 7,090.00 | 7,140.00 | 7,140.00 | 819,595 |
| 2026-05-29 | 7,630.00 | 7,670.00 | 7,320.00 | 7,390.00 | 7,390.00 | 586,203 |
| 2026-05-28 | 7,800.00 | 7,860.00 | 7,300.00 | 7,540.00 | 7,540.00 | 600,737 |
| 2026-05-27 | 8,050.00 | 8,050.00 | 7,620.00 | 7,700.00 | 7,700.00 | 586,692 |
| 2026-05-26 | 8,400.00 | 8,450.00 | 7,990.00 | 8,030.00 | 8,030.00 | 698,961 |
| 2026-05-22 | 8,010.00 | 8,250.00 | 7,930.00 | 8,210.00 | 8,210.00 | 663,662 |
| 2026-05-21 | 7,600.00 | 8,040.00 | 7,600.00 | 7,940.00 | 7,940.00 | 810,202 |
| 2026-05-20 | 7,610.00 | 7,670.00 | 7,290.00 | 7,400.00 | 7,400.00 | 533,032 |
| 2026-05-19 | 8,090.00 | 8,120.00 | 7,610.00 | 7,750.00 | 7,750.00 | 552,166 |
| 2026-05-18 | 8,180.00 | 8,240.00 | 7,760.00 | 8,110.00 | 8,110.00 | 784,386 |
| 2026-05-15 | 8,790.00 | 8,970.00 | 8,170.00 | 8,400.00 | 8,400.00 | 1,122,562 |
| 2026-05-14 | 9,040.00 | 9,070.00 | 8,590.00 | 8,720.00 | 8,720.00 | 972,802 |
| 2026-05-13 | 8,730.00 | 9,070.00 | 8,630.00 | 8,900.00 | 8,900.00 | 967,292 |
| 2026-05-12 | 9,210.00 | 9,480.00 | 8,290.00 | 8,730.00 | 8,730.00 | 2,763,501 |
| 2026-05-11 | 9,200.00 | 9,200.00 | 8,870.00 | 8,880.00 | 8,880.00 | 1,079,092 |
| 2026-05-08 | 9,000.00 | 9,300.00 | 8,770.00 | 9,100.00 | 9,100.00 | 1,560,302 |
| 2026-05-07 | 9,150.00 | 9,400.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1,521,530 |
| 2026-05-06 | 9,080.00 | 9,090.00 | 8,860.00 | 8,890.00 | 8,890.00 | 682,159 |
| 2026-05-04 | 9,100.00 | 9,200.00 | 9,030.00 | 9,050.00 | 9,050.00 | 643,459 |
| 2026-04-30 | 9,230.00 | 9,240.00 | 8,870.00 | 8,890.00 | 8,890.00 | 875,725 |
| 2026-04-29 | 9,160.00 | 9,340.00 | 9,050.00 | 9,230.00 | 9,230.00 | 877,880 |
| 2026-04-28 | 9,310.00 | 9,370.00 | 9,150.00 | 9,160.00 | 9,160.00 | 1,120,338 |
| 2026-04-27 | 9,060.00 | 9,390.00 | 9,020.00 | 9,320.00 | 9,320.00 | 1,340,119 |
| 2026-04-24 | 9,030.00 | 9,030.00 | 8,850.00 | 8,950.00 | 8,950.00 | 597,351 |
| 2026-04-23 | 9,370.00 | 9,370.00 | 8,870.00 | 9,010.00 | 9,010.00 | 1,076,353 |
| 2026-04-22 | 9,490.00 | 9,490.00 | 8,990.00 | 9,200.00 | 9,200.00 | 1,528,890 |
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.