Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,080.00 | 7,790.00 | 7,080.00 | 7,680.00 | 7,680.00 | 2,366,309 |
| 2026-01-20 | 7,720.00 | 7,720.00 | 7,230.00 | 7,370.00 | 7,370.00 | 1,637,696 |
| 2026-01-19 | 7,850.00 | 7,860.00 | 7,430.00 | 7,660.00 | 7,660.00 | 2,205,617 |
| 2026-01-16 | 7,300.00 | 8,530.00 | 7,150.00 | 7,580.00 | 7,580.00 | 9,256,206 |
| 2026-01-15 | 7,060.00 | 7,080.00 | 6,950.00 | 7,080.00 | 7,080.00 | 644,479 |
| 2026-01-14 | 6,910.00 | 7,180.00 | 6,830.00 | 7,130.00 | 7,130.00 | 1,243,657 |
| 2026-01-13 | 6,670.00 | 6,890.00 | 6,660.00 | 6,840.00 | 6,840.00 | 849,331 |
| 2026-01-12 | 6,920.00 | 7,110.00 | 6,600.00 | 6,680.00 | 6,680.00 | 847,870 |
| 2026-01-09 | 6,530.00 | 6,740.00 | 6,460.00 | 6,740.00 | 6,740.00 | 1,007,997 |
| 2026-01-08 | 6,780.00 | 6,790.00 | 6,450.00 | 6,450.00 | 6,450.00 | 620,772 |
| 2026-01-07 | 6,660.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | 920,881 |
| 2026-01-06 | 6,840.00 | 6,970.00 | 6,560.00 | 6,630.00 | 6,630.00 | 1,302,136 |
| 2026-01-05 | 6,810.00 | 6,860.00 | 6,700.00 | 6,740.00 | 6,740.00 | 434,191 |
| 2026-01-02 | 6,810.00 | 6,850.00 | 6,680.00 | 6,800.00 | 6,800.00 | 474,387 |
| 2025-12-30 | 6,740.00 | 6,930.00 | 6,710.00 | 6,810.00 | 6,810.00 | 443,662 |
| 2025-12-29 | 6,750.00 | 6,850.00 | 6,620.00 | 6,770.00 | 6,770.00 | 399,213 |
| 2025-12-26 | 6,920.00 | 7,030.00 | 6,780.00 | 6,790.00 | 6,640.00 | 602,192 |
| 2025-12-24 | 6,770.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,718.23 | 597,240 |
| 2025-12-23 | 7,010.00 | 7,060.00 | 6,730.00 | 6,760.00 | 6,610.66 | 565,767 |
| 2025-12-22 | 6,770.00 | 6,990.00 | 6,740.00 | 6,970.00 | 6,816.02 | 430,987 |
| 2025-12-19 | 6,700.00 | 6,850.00 | 6,580.00 | 6,700.00 | 6,551.99 | 464,654 |
| 2025-12-18 | 6,800.00 | 6,810.00 | 6,640.00 | 6,670.00 | 6,522.65 | 551,143 |
| 2025-12-17 | 6,790.00 | 7,060.00 | 6,750.00 | 6,900.00 | 6,747.57 | 519,261 |
| 2025-12-16 | 6,930.00 | 7,010.00 | 6,720.00 | 6,780.00 | 6,630.22 | 497,036 |
| 2025-12-15 | 6,950.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,776.91 | 430,704 |
| 2025-12-12 | 6,970.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,864.92 | 522,127 |
| 2025-12-11 | 7,000.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,747.57 | 608,443 |
| 2025-12-10 | 7,080.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,796.47 | 478,199 |
| 2025-12-09 | 7,080.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,913.81 | 609,140 |
| 2025-12-08 | 7,430.00 | 7,480.00 | 7,050.00 | 7,160.00 | 7,001.83 | 1,004,263 |
| 2025-12-05 | 7,220.00 | 7,400.00 | 7,050.00 | 7,330.00 | 7,168.07 | 1,394,599 |
| 2025-12-04 | 7,650.00 | 7,660.00 | 7,160.00 | 7,220.00 | 7,060.50 | 2,155,686 |
| 2025-12-03 | 7,290.00 | 7,600.00 | 7,160.00 | 7,530.00 | 7,363.65 | 2,400,282 |
| 2025-12-02 | 7,020.00 | 7,370.00 | 6,940.00 | 7,210.00 | 7,050.72 | 2,667,180 |
| 2025-12-01 | 6,860.00 | 7,090.00 | 6,810.00 | 6,910.00 | 6,757.35 | 1,837,743 |
| 2025-11-28 | 6,660.00 | 6,980.00 | 6,640.00 | 6,780.00 | 6,630.22 | 2,580,078 |
| 2025-11-27 | 6,480.00 | 6,670.00 | 6,440.00 | 6,580.00 | 6,434.64 | 446,056 |
| 2025-11-26 | 6,230.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,336.85 | 440,641 |
| 2025-11-25 | 6,280.00 | 6,310.00 | 6,100.00 | 6,180.00 | 6,043.48 | 338,209 |
| 2025-11-24 | 6,210.00 | 6,320.00 | 6,140.00 | 6,150.00 | 6,014.14 | 288,769 |
| 2025-11-21 | 6,120.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,984.80 | 383,145 |
| 2025-11-20 | 6,270.00 | 6,440.00 | 6,260.00 | 6,330.00 | 6,190.16 | 403,198 |
| 2025-11-19 | 6,270.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,111.93 | 343,902 |
| 2025-11-18 | 6,480.00 | 6,510.00 | 6,210.00 | 6,220.00 | 6,082.59 | 478,676 |
| 2025-11-17 | 6,670.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,375.96 | 423,834 |
| 2025-11-14 | 6,440.00 | 6,690.00 | 6,440.00 | 6,550.00 | 6,405.30 | 526,189 |
| 2025-11-13 | 6,570.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,454.20 | 465,967 |
| 2025-11-12 | 6,560.00 | 6,690.00 | 6,470.00 | 6,570.00 | 6,424.86 | 625,444 |
| 2025-11-11 | 6,550.00 | 6,570.00 | 6,420.00 | 6,530.00 | 6,385.74 | 573,980 |
| 2025-11-10 | 6,220.00 | 6,530.00 | 6,220.00 | 6,470.00 | 6,327.07 | 663,407 |
| 2025-11-07 | 6,210.00 | 6,320.00 | 6,090.00 | 6,200.00 | 6,063.03 | 778,548 |
| 2025-11-06 | 6,340.00 | 6,430.00 | 6,220.00 | 6,330.00 | 6,190.16 | 600,635 |
| 2025-11-05 | 6,340.00 | 6,360.00 | 6,100.00 | 6,280.00 | 6,141.27 | 984,710 |
| 2025-11-04 | 6,500.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,287.95 | 526,530 |
| 2025-11-03 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,444.42 | 628,706 |
| 2025-10-31 | 6,930.00 | 6,980.00 | 6,740.00 | 6,780.00 | 6,630.22 | 1,069,695 |
| 2025-10-30 | 7,390.00 | 7,390.00 | 6,650.00 | 6,650.00 | 6,503.09 | 1,840,134 |
| 2025-10-29 | 6,720.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,493.31 | 462,267 |
| 2025-10-28 | 6,680.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,493.31 | 421,734 |
| 2025-10-27 | 6,780.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,561.77 | 556,674 |
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.