Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,690.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,591.10 | 638,039 |
| 2025-10-23 | 6,730.00 | 6,800.00 | 6,620.00 | 6,660.00 | 6,512.87 | 542,306 |
| 2025-10-22 | 7,060.00 | 7,070.00 | 6,620.00 | 6,910.00 | 6,757.35 | 1,342,500 |
| 2025-10-21 | 6,910.00 | 7,150.00 | 6,720.00 | 6,770.00 | 6,620.44 | 1,526,196 |
| 2025-10-20 | 6,940.00 | 6,940.00 | 6,500.00 | 6,880.00 | 6,728.01 | 2,177,254 |
| 2025-10-17 | 6,170.00 | 6,590.00 | 6,160.00 | 6,530.00 | 6,385.74 | 1,636,074 |
| 2025-10-16 | 6,320.00 | 6,620.00 | 6,090.00 | 6,170.00 | 6,033.70 | 3,547,219 |
| 2025-10-15 | 5,560.00 | 5,780.00 | 5,560.00 | 5,780.00 | 5,652.31 | 268,595 |
| 2025-10-14 | 5,500.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,466.51 | 221,249 |
| 2025-10-13 | 5,420.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,378.50 | 121,947 |
| 2025-10-10 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,407.84 | 199,845 |
| 2025-10-02 | 5,460.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,427.39 | 164,395 |
| 2025-10-01 | 5,480.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,329.60 | 104,542 |
| 2025-09-30 | 5,510.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,349.16 | 170,246 |
| 2025-09-29 | 5,520.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,417.61 | 109,316 |
| 2025-09-26 | 5,630.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,368.72 | 287,027 |
| 2025-09-25 | 5,740.00 | 5,750.00 | 5,630.00 | 5,640.00 | 5,515.41 | 252,208 |
| 2025-09-24 | 5,820.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,613.20 | 223,852 |
| 2025-09-23 | 5,830.00 | 5,850.00 | 5,780.00 | 5,810.00 | 5,681.65 | 128,784 |
| 2025-09-22 | 5,810.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,681.65 | 133,239 |
| 2025-09-19 | 5,900.00 | 5,900.00 | 5,770.00 | 5,770.00 | 5,642.53 | 374,935 |
| 2025-09-18 | 5,840.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,769.66 | 218,653 |
| 2025-09-17 | 5,880.00 | 5,910.00 | 5,820.00 | 5,820.00 | 5,691.43 | 177,434 |
| 2025-09-16 | 5,930.00 | 5,930.00 | 5,870.00 | 5,870.00 | 5,740.32 | 216,332 |
| 2025-09-15 | 6,030.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,769.66 | 506,649 |
| 2025-09-12 | 6,120.00 | 6,140.00 | 6,050.00 | 6,060.00 | 5,926.13 | 244,240 |
| 2025-09-11 | 6,110.00 | 6,210.00 | 6,070.00 | 6,120.00 | 5,984.80 | 420,988 |
| 2025-09-10 | 6,020.00 | 6,120.00 | 6,020.00 | 6,080.00 | 5,945.68 | 266,256 |
| 2025-09-09 | 5,970.00 | 6,040.00 | 5,960.00 | 6,020.00 | 5,887.01 | 115,369 |
| 2025-09-08 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,838.11 | 182,308 |
| 2025-09-05 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 5,877.23 | 165,351 |
| 2025-09-04 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 5,877.23 | 138,737 |
| 2025-09-03 | 5,900.00 | 6,100.00 | 5,880.00 | 6,030.00 | 5,896.79 | 185,737 |
| 2025-09-02 | 6,020.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,808.78 | 189,179 |
| 2025-09-01 | 6,010.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,887.01 | 183,725 |
| 2025-08-29 | 6,070.00 | 6,130.00 | 6,010.00 | 6,030.00 | 5,896.79 | 184,871 |
| 2025-08-28 | 6,040.00 | 6,190.00 | 6,010.00 | 6,070.00 | 5,935.91 | 249,367 |
| 2025-08-27 | 6,020.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,916.35 | 184,352 |
| 2025-08-26 | 6,080.00 | 6,170.00 | 6,030.00 | 6,040.00 | 5,906.57 | 269,770 |
| 2025-08-25 | 6,290.00 | 6,310.00 | 6,030.00 | 6,170.00 | 6,033.70 | 369,708 |
| 2025-08-22 | 6,290.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,141.27 | 577,310 |
| 2025-08-21 | 6,050.00 | 6,270.00 | 6,050.00 | 6,180.00 | 6,043.48 | 509,017 |
| 2025-08-20 | 5,930.00 | 6,050.00 | 5,880.00 | 6,050.00 | 5,916.35 | 260,073 |
| 2025-08-19 | 5,940.00 | 6,070.00 | 5,860.00 | 6,030.00 | 5,896.79 | 281,387 |
| 2025-08-18 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,818.56 | 186,136 |
| 2025-08-14 | 5,990.00 | 6,090.00 | 5,970.00 | 6,000.00 | 5,867.45 | 336,797 |
| 2025-08-13 | 6,010.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,857.67 | 261,748 |
| 2025-08-12 | 5,950.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,799.00 | 225,862 |
| 2025-08-11 | 5,940.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,789.22 | 146,746 |
| 2025-08-08 | 5,890.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,769.66 | 239,842 |
| 2025-08-07 | 5,940.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,779.44 | 167,154 |
| 2025-08-06 | 5,730.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,730.54 | 173,979 |
| 2025-08-05 | 5,740.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,613.20 | 248,704 |
| 2025-08-04 | 5,640.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,554.52 | 243,182 |
| 2025-08-01 | 5,870.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,525.18 | 636,951 |
| 2025-07-31 | 6,620.00 | 6,630.00 | 5,930.00 | 5,960.00 | 5,828.34 | 1,946,489 |
| 2025-07-30 | 6,070.00 | 6,460.00 | 6,070.00 | 6,340.00 | 6,199.94 | 943,119 |
| 2025-07-29 | 6,100.00 | 6,140.00 | 5,960.00 | 6,080.00 | 5,945.68 | 280,846 |
| 2025-07-28 | 6,150.00 | 6,200.00 | 6,030.00 | 6,110.00 | 5,975.02 | 334,806 |
| 2025-07-25 | 6,090.00 | 6,180.00 | 6,040.00 | 6,060.00 | 5,926.13 | 273,049 |
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.