Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,930.00 | 9,140.00 | 8,900.00 | 9,120.00 | 9,120.00 | 911,890 |
| 2026-04-20 | 8,980.00 | 9,040.00 | 8,840.00 | 8,840.00 | 8,840.00 | 409,142 |
| 2026-04-17 | 9,090.00 | 9,110.00 | 8,800.00 | 9,020.00 | 9,020.00 | 363,662 |
| 2026-04-16 | 9,200.00 | 9,210.00 | 9,000.00 | 9,050.00 | 9,050.00 | 568,857 |
| 2026-04-15 | 9,200.00 | 9,210.00 | 8,850.00 | 8,920.00 | 8,920.00 | 777,331 |
| 2026-04-14 | 8,730.00 | 8,850.00 | 8,670.00 | 8,730.00 | 8,730.00 | 521,393 |
| 2026-04-13 | 8,360.00 | 8,560.00 | 8,300.00 | 8,500.00 | 8,500.00 | 279,241 |
| 2026-04-10 | 8,580.00 | 8,640.00 | 8,490.00 | 8,540.00 | 8,540.00 | 464,554 |
| 2026-04-09 | 8,730.00 | 8,730.00 | 8,370.00 | 8,400.00 | 8,400.00 | 635,081 |
| 2026-04-08 | 8,700.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,750.00 | 699,241 |
| 2026-04-07 | 8,380.00 | 8,540.00 | 8,210.00 | 8,330.00 | 8,330.00 | 430,661 |
| 2026-04-06 | 8,410.00 | 8,460.00 | 8,210.00 | 8,260.00 | 8,260.00 | 564,975 |
| 2026-04-03 | 8,610.00 | 8,700.00 | 8,330.00 | 8,410.00 | 8,410.00 | 584,656 |
| 2026-04-02 | 9,120.00 | 9,120.00 | 8,290.00 | 8,420.00 | 8,420.00 | 1,034,967 |
| 2026-04-01 | 8,720.00 | 9,010.00 | 8,630.00 | 8,900.00 | 8,900.00 | 673,416 |
| 2026-03-31 | 8,520.00 | 8,750.00 | 8,340.00 | 8,400.00 | 8,400.00 | 759,798 |
| 2026-03-30 | 8,580.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | 402,978 |
| 2026-03-27 | 8,540.00 | 9,040.00 | 8,500.00 | 8,960.00 | 8,960.00 | 639,182 |
| 2026-03-26 | 9,130.00 | 9,160.00 | 8,800.00 | 8,830.00 | 8,830.00 | 806,571 |
| 2026-03-25 | 9,230.00 | 9,400.00 | 9,170.00 | 9,240.00 | 9,240.00 | 656,795 |
| 2026-03-24 | 9,410.00 | 9,460.00 | 8,900.00 | 9,090.00 | 9,090.00 | 1,020,721 |
| 2026-03-23 | 9,700.00 | 9,700.00 | 9,070.00 | 9,070.00 | 9,070.00 | 1,312,023 |
| 2026-03-20 | 9,310.00 | 9,530.00 | 9,140.00 | 9,490.00 | 9,490.00 | 1,233,880 |
| 2026-03-19 | 9,280.00 | 9,350.00 | 9,120.00 | 9,200.00 | 9,200.00 | 1,392,472 |
| 2026-03-18 | 9,860.00 | 9,920.00 | 9,440.00 | 9,610.00 | 9,610.00 | 1,708,786 |
| 2026-03-17 | 10,110.00 | 10,350.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,799,515 |
| 2026-03-16 | 10,260.00 | 10,300.00 | 9,660.00 | 9,850.00 | 9,850.00 | 2,254,195 |
| 2026-03-13 | 10,890.00 | 10,890.00 | 10,430.00 | 10,580.00 | 10,580.00 | 2,607,912 |
| 2026-03-12 | 11,900.00 | 11,990.00 | 10,790.00 | 11,310.00 | 11,310.00 | 6,495,059 |
| 2026-03-11 | 11,260.00 | 11,990.00 | 10,240.00 | 10,650.00 | 10,650.00 | 12,925,550 |
| 2026-03-10 | 9,210.00 | 9,990.00 | 9,010.00 | 9,390.00 | 9,390.00 | 8,875,363 |
| 2026-03-09 | 7,600.00 | 7,750.00 | 7,290.00 | 7,690.00 | 7,690.00 | 1,004,435 |
| 2026-03-06 | 7,570.00 | 8,180.00 | 7,560.00 | 8,140.00 | 8,140.00 | 722,114 |
| 2026-03-05 | 7,400.00 | 7,970.00 | 7,370.00 | 7,750.00 | 7,750.00 | 1,143,503 |
| 2026-03-04 | 7,680.00 | 7,860.00 | 6,800.00 | 6,840.00 | 6,840.00 | 1,491,647 |
| 2026-03-03 | 8,590.00 | 8,750.00 | 8,030.00 | 8,110.00 | 8,110.00 | 1,591,528 |
| 2026-02-27 | 8,410.00 | 9,190.00 | 8,320.00 | 8,880.00 | 8,880.00 | 2,032,762 |
| 2026-02-26 | 8,820.00 | 8,890.00 | 8,530.00 | 8,640.00 | 8,640.00 | 1,163,289 |
| 2026-02-25 | 8,500.00 | 9,040.00 | 8,450.00 | 8,800.00 | 8,800.00 | 2,851,701 |
| 2026-02-24 | 8,520.00 | 8,540.00 | 8,220.00 | 8,330.00 | 8,330.00 | 700,841 |
| 2026-02-23 | 8,980.00 | 9,190.00 | 8,460.00 | 8,600.00 | 8,600.00 | 1,573,470 |
| 2026-02-20 | 8,610.00 | 8,830.00 | 8,480.00 | 8,660.00 | 8,660.00 | 1,030,536 |
| 2026-02-19 | 8,090.00 | 8,660.00 | 8,090.00 | 8,570.00 | 8,570.00 | 1,447,208 |
| 2026-02-13 | 8,020.00 | 8,090.00 | 7,930.00 | 7,950.00 | 7,950.00 | 390,946 |
| 2026-02-12 | 8,070.00 | 8,210.00 | 7,970.00 | 8,120.00 | 8,120.00 | 870,395 |
| 2026-02-11 | 7,920.00 | 8,160.00 | 7,770.00 | 8,130.00 | 8,130.00 | 914,547 |
| 2026-02-10 | 7,770.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | 783,217 |
| 2026-02-09 | 7,400.00 | 7,690.00 | 7,370.00 | 7,670.00 | 7,670.00 | 586,903 |
| 2026-02-06 | 7,410.00 | 7,430.00 | 7,170.00 | 7,240.00 | 7,240.00 | 680,373 |
| 2026-02-05 | 7,820.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,660.00 | 657,274 |
| 2026-02-04 | 7,890.00 | 8,090.00 | 7,870.00 | 7,960.00 | 7,960.00 | 815,371 |
| 2026-02-03 | 7,900.00 | 7,920.00 | 7,630.00 | 7,840.00 | 7,840.00 | 887,741 |
| 2026-02-02 | 7,750.00 | 8,190.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1,269,584 |
| 2026-01-30 | 8,140.00 | 8,260.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,321,448 |
| 2026-01-29 | 8,120.00 | 8,230.00 | 7,800.00 | 8,070.00 | 8,070.00 | 1,653,302 |
| 2026-01-28 | 7,990.00 | 8,120.00 | 7,840.00 | 8,000.00 | 8,000.00 | 1,700,586 |
| 2026-01-27 | 7,560.00 | 7,760.00 | 7,510.00 | 7,690.00 | 7,690.00 | 1,096,279 |
| 2026-01-26 | 7,450.00 | 7,910.00 | 7,440.00 | 7,810.00 | 7,810.00 | 1,931,103 |
| 2026-01-23 | 7,640.00 | 7,650.00 | 7,380.00 | 7,460.00 | 7,460.00 | 995,244 |
| 2026-01-22 | 8,190.00 | 8,290.00 | 7,560.00 | 7,630.00 | 7,630.00 | 2,710,448 |
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.