Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,770.00 | 6,060.00 | 5,700.00 | 6,020.00 | 5,434.80 | 614,884 |
| 2021-11-19 | 5,710.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,209.10 | 251,061 |
| 2021-11-18 | 5,760.00 | 5,760.00 | 5,590.00 | 5,700.00 | 5,145.90 | 322,151 |
| 2021-11-17 | 5,730.00 | 5,800.00 | 5,640.00 | 5,760.00 | 5,200.07 | 332,783 |
| 2021-11-16 | 5,800.00 | 5,840.00 | 5,700.00 | 5,730.00 | 5,172.99 | 260,156 |
| 2021-11-15 | 5,590.00 | 5,890.00 | 5,520.00 | 5,780.00 | 5,218.13 | 616,724 |
| 2021-11-12 | 5,500.00 | 5,610.00 | 5,440.00 | 5,600.00 | 5,055.63 | 213,589 |
| 2021-11-11 | 5,530.00 | 5,560.00 | 5,430.00 | 5,510.00 | 4,974.37 | 321,165 |
| 2021-11-10 | 5,920.00 | 5,940.00 | 5,530.00 | 5,530.00 | 4,992.43 | 1,034,734 |
| 2021-11-09 | 6,020.00 | 6,090.00 | 5,930.00 | 5,970.00 | 5,389.66 | 368,061 |
| 2021-11-08 | 5,950.00 | 6,070.00 | 5,900.00 | 6,020.00 | 5,434.80 | 287,210 |
| 2021-11-05 | 6,100.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,407.71 | 922,643 |
| 2021-11-04 | 6,050.00 | 6,170.00 | 6,020.00 | 6,060.00 | 5,470.91 | 370,383 |
| 2021-11-03 | 6,170.00 | 6,170.00 | 5,920.00 | 5,980.00 | 5,398.69 | 453,969 |
| 2021-11-02 | 6,040.00 | 6,150.00 | 6,030.00 | 6,100.00 | 5,507.02 | 245,278 |
| 2021-11-01 | 6,040.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,452.85 | 244,079 |
| 2021-10-29 | 6,070.00 | 6,110.00 | 6,000.00 | 6,010.00 | 5,425.77 | 293,529 |
| 2021-10-28 | 6,130.00 | 6,250.00 | 6,010.00 | 6,030.00 | 5,443.82 | 509,019 |
| 2021-10-27 | 6,150.00 | 6,190.00 | 6,080.00 | 6,110.00 | 5,516.05 | 197,432 |
| 2021-10-26 | 6,160.00 | 6,280.00 | 6,120.00 | 6,160.00 | 5,561.19 | 413,472 |
| 2021-10-25 | 5,960.00 | 6,180.00 | 5,920.00 | 6,130.00 | 5,534.10 | 271,304 |
| 2021-10-22 | 6,100.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,416.74 | 301,645 |
| 2021-10-21 | 6,130.00 | 6,270.00 | 6,070.00 | 6,100.00 | 5,507.02 | 457,406 |
| 2021-10-20 | 6,100.00 | 6,240.00 | 6,070.00 | 6,090.00 | 5,497.99 | 459,770 |
| 2021-10-19 | 6,190.00 | 6,300.00 | 6,080.00 | 6,080.00 | 5,488.96 | 502,715 |
| 2021-10-18 | 6,090.00 | 6,200.00 | 6,000.00 | 6,190.00 | 5,588.27 | 424,672 |
| 2021-10-15 | 6,110.00 | 6,170.00 | 6,050.00 | 6,090.00 | 5,497.99 | 440,811 |
| 2021-10-14 | 6,100.00 | 6,150.00 | 6,060.00 | 6,140.00 | 5,543.13 | 500,801 |
← NewerPage 21 of 21 · 1,228 trading days
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.