Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,900.00 | 5,010.00 | 4,875.00 | 5,000.00 | 4,576.00 | 272,646 |
| 2022-02-17 | 4,995.00 | 5,070.00 | 4,910.00 | 5,000.00 | 4,576.00 | 300,571 |
| 2022-02-16 | 4,935.00 | 4,995.00 | 4,930.00 | 4,995.00 | 4,571.42 | 179,088 |
| 2022-02-15 | 4,910.00 | 4,960.00 | 4,790.00 | 4,870.00 | 4,457.02 | 231,628 |
| 2022-02-14 | 4,910.00 | 4,970.00 | 4,855.00 | 4,905.00 | 4,489.05 | 226,003 |
| 2022-02-11 | 5,020.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,603.45 | 226,865 |
| 2022-02-10 | 5,160.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,649.21 | 267,663 |
| 2022-02-09 | 5,040.00 | 5,140.00 | 4,995.00 | 5,140.00 | 4,704.13 | 220,921 |
| 2022-02-08 | 5,090.00 | 5,200.00 | 4,990.00 | 5,000.00 | 4,576.00 | 321,837 |
| 2022-02-07 | 5,180.00 | 5,180.00 | 5,020.00 | 5,130.00 | 4,694.97 | 253,702 |
| 2022-02-04 | 5,100.00 | 5,170.00 | 5,060.00 | 5,150.00 | 4,713.28 | 182,461 |
| 2022-02-03 | 5,200.00 | 5,200.00 | 5,040.00 | 5,120.00 | 4,685.82 | 233,767 |
| 2022-01-28 | 4,875.00 | 5,040.00 | 4,730.00 | 5,040.00 | 4,612.61 | 327,818 |
| 2022-01-27 | 5,040.00 | 5,100.00 | 4,850.00 | 4,870.00 | 4,457.02 | 449,837 |
| 2022-01-26 | 4,960.00 | 5,110.00 | 4,960.00 | 5,000.00 | 4,576.00 | 416,402 |
| 2022-01-25 | 5,280.00 | 5,310.00 | 4,985.00 | 5,010.00 | 4,585.15 | 568,692 |
| 2022-01-24 | 5,340.00 | 5,410.00 | 5,230.00 | 5,290.00 | 4,841.41 | 272,468 |
| 2022-01-21 | 5,500.00 | 5,500.00 | 5,240.00 | 5,420.00 | 4,960.38 | 733,737 |
| 2022-01-20 | 5,340.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,015.29 | 200,911 |
| 2022-01-19 | 5,310.00 | 5,420.00 | 5,260.00 | 5,330.00 | 4,878.01 | 383,967 |
| 2022-01-18 | 5,660.00 | 5,660.00 | 5,340.00 | 5,360.00 | 4,905.47 | 474,340 |
| 2022-01-17 | 5,700.00 | 5,930.00 | 5,530.00 | 5,600.00 | 5,125.12 | 783,279 |
| 2022-01-14 | 5,800.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,225.79 | 318,915 |
| 2022-01-13 | 5,710.00 | 5,950.00 | 5,700.00 | 5,850.00 | 5,353.92 | 562,815 |
| 2022-01-12 | 5,710.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,262.40 | 248,643 |
| 2022-01-11 | 5,860.00 | 5,900.00 | 5,570.00 | 5,700.00 | 5,216.64 | 611,904 |
| 2022-01-10 | 5,910.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,353.92 | 347,627 |
| 2022-01-07 | 6,090.00 | 6,090.00 | 5,870.00 | 5,900.00 | 5,399.68 | 369,306 |
| 2022-01-06 | 5,940.00 | 6,130.00 | 5,750.00 | 5,950.00 | 5,445.44 | 411,174 |
| 2022-01-05 | 6,070.00 | 6,200.00 | 5,970.00 | 6,070.00 | 5,555.26 | 692,831 |
| 2022-01-04 | 5,750.00 | 6,100.00 | 5,750.00 | 6,080.00 | 5,564.41 | 1,229,936 |
| 2022-01-03 | 5,710.00 | 5,880.00 | 5,650.00 | 5,750.00 | 5,262.40 | 286,192 |
| 2021-12-30 | 5,720.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,225.79 | 554,523 |
| 2021-12-29 | 5,850.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,244.09 | 417,789 |
| 2021-12-28 | 5,840.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,326.46 | 693,642 |
| 2021-12-27 | 5,740.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,254.24 | 284,640 |
| 2021-12-24 | 5,710.00 | 5,940.00 | 5,710.00 | 5,780.00 | 5,218.13 | 751,663 |
| 2021-12-23 | 5,680.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,127.85 | 284,529 |
| 2021-12-22 | 5,580.00 | 5,700.00 | 5,550.00 | 5,670.00 | 5,118.82 | 250,549 |
| 2021-12-21 | 5,490.00 | 5,570.00 | 5,450.00 | 5,500.00 | 4,965.35 | 159,479 |
| 2021-12-20 | 5,660.00 | 5,690.00 | 5,490.00 | 5,490.00 | 4,956.32 | 219,488 |
| 2021-12-17 | 5,460.00 | 5,730.00 | 5,450.00 | 5,650.00 | 5,100.76 | 410,045 |
| 2021-12-16 | 5,640.00 | 5,650.00 | 5,470.00 | 5,510.00 | 4,974.37 | 395,913 |
| 2021-12-15 | 5,610.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,028.54 | 300,248 |
| 2021-12-14 | 5,700.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,118.82 | 187,280 |
| 2021-12-13 | 5,640.00 | 5,870.00 | 5,610.00 | 5,750.00 | 5,191.04 | 474,110 |
| 2021-12-10 | 5,610.00 | 5,660.00 | 5,570.00 | 5,610.00 | 5,064.65 | 261,099 |
| 2021-12-09 | 5,520.00 | 5,720.00 | 5,500.00 | 5,660.00 | 5,109.79 | 345,792 |
| 2021-12-08 | 5,600.00 | 5,730.00 | 5,500.00 | 5,530.00 | 4,992.43 | 296,988 |
| 2021-12-07 | 5,500.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,037.57 | 226,198 |
| 2021-12-06 | 5,470.00 | 5,530.00 | 5,360.00 | 5,490.00 | 4,956.32 | 256,477 |
| 2021-12-03 | 5,330.00 | 5,500.00 | 5,250.00 | 5,470.00 | 4,938.26 | 272,446 |
| 2021-12-02 | 5,040.00 | 5,320.00 | 5,040.00 | 5,300.00 | 4,784.79 | 336,093 |
| 2021-12-01 | 5,000.00 | 5,160.00 | 4,985.00 | 5,150.00 | 4,649.37 | 481,481 |
| 2021-11-30 | 5,440.00 | 5,600.00 | 5,010.00 | 5,040.00 | 4,550.06 | 812,852 |
| 2021-11-29 | 5,330.00 | 5,580.00 | 5,330.00 | 5,430.00 | 4,902.15 | 404,593 |
| 2021-11-26 | 5,850.00 | 5,860.00 | 5,540.00 | 5,630.00 | 5,082.71 | 394,051 |
| 2021-11-25 | 5,970.00 | 6,020.00 | 5,850.00 | 5,860.00 | 5,290.35 | 185,351 |
| 2021-11-24 | 6,100.00 | 6,100.00 | 5,930.00 | 5,960.00 | 5,380.63 | 290,880 |
| 2021-11-23 | 5,990.00 | 6,130.00 | 5,950.00 | 6,060.00 | 5,470.91 | 370,245 |
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.