Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,190.00 | 6,290.00 | 6,070.00 | 6,090.00 | 5,955.46 | 469,988 |
| 2025-07-23 | 6,070.00 | 6,370.00 | 6,070.00 | 6,230.00 | 6,092.37 | 1,395,632 |
| 2025-07-22 | 6,070.00 | 6,080.00 | 5,900.00 | 5,920.00 | 5,789.22 | 258,029 |
| 2025-07-21 | 6,100.00 | 6,180.00 | 6,030.00 | 6,040.00 | 5,906.57 | 288,736 |
| 2025-07-18 | 6,140.00 | 6,170.00 | 6,070.00 | 6,120.00 | 5,984.80 | 180,532 |
| 2025-07-17 | 6,090.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,004.36 | 201,913 |
| 2025-07-16 | 6,160.00 | 6,190.00 | 6,050.00 | 6,070.00 | 5,935.91 | 272,714 |
| 2025-07-15 | 6,360.00 | 6,370.00 | 6,140.00 | 6,170.00 | 6,033.70 | 387,704 |
| 2025-07-14 | 6,100.00 | 6,350.00 | 6,060.00 | 6,300.00 | 6,160.82 | 761,551 |
| 2025-07-11 | 6,070.00 | 6,130.00 | 6,050.00 | 6,090.00 | 5,955.46 | 250,133 |
| 2025-07-10 | 5,970.00 | 6,110.00 | 5,950.00 | 6,070.00 | 5,935.91 | 362,820 |
| 2025-07-09 | 5,890.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,818.56 | 191,889 |
| 2025-07-08 | 5,870.00 | 5,950.00 | 5,840.00 | 5,920.00 | 5,789.22 | 196,119 |
| 2025-07-07 | 5,970.00 | 5,980.00 | 5,890.00 | 5,900.00 | 5,769.66 | 192,731 |
| 2025-07-04 | 6,090.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,838.11 | 275,400 |
| 2025-07-03 | 6,010.00 | 6,120.00 | 5,970.00 | 6,090.00 | 5,955.46 | 484,389 |
| 2025-07-02 | 6,000.00 | 6,030.00 | 5,880.00 | 5,980.00 | 5,847.89 | 234,074 |
| 2025-07-01 | 5,770.00 | 6,080.00 | 5,770.00 | 5,970.00 | 5,838.11 | 358,404 |
| 2025-06-30 | 5,820.00 | 5,860.00 | 5,760.00 | 5,770.00 | 5,642.53 | 171,409 |
| 2025-06-27 | 5,960.00 | 5,990.00 | 5,790.00 | 5,810.00 | 5,681.65 | 244,940 |
| 2025-06-26 | 6,040.00 | 6,070.00 | 5,860.00 | 5,930.00 | 5,799.00 | 290,414 |
| 2025-06-25 | 5,940.00 | 6,210.00 | 5,850.00 | 5,980.00 | 5,847.89 | 740,403 |
| 2025-06-24 | 5,720.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,750.10 | 401,715 |
| 2025-06-23 | 5,750.00 | 5,770.00 | 5,560.00 | 5,640.00 | 5,515.41 | 560,935 |
| 2025-06-20 | 5,850.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,691.43 | 284,495 |
| 2025-06-19 | 5,830.00 | 5,870.00 | 5,730.00 | 5,810.00 | 5,681.65 | 166,577 |
| 2025-06-18 | 5,750.00 | 5,830.00 | 5,720.00 | 5,770.00 | 5,642.53 | 213,476 |
| 2025-06-17 | 5,800.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,671.87 | 293,097 |
| 2025-06-16 | 5,760.00 | 5,820.00 | 5,620.00 | 5,790.00 | 5,662.09 | 195,886 |
| 2025-06-13 | 5,900.00 | 5,940.00 | 5,700.00 | 5,740.00 | 5,613.20 | 397,337 |
| 2025-06-12 | 5,970.00 | 6,100.00 | 5,950.00 | 5,960.00 | 5,828.34 | 366,337 |
| 2025-06-11 | 5,940.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,838.11 | 266,574 |
| 2025-06-10 | 6,060.00 | 6,060.00 | 5,810.00 | 5,900.00 | 5,769.66 | 316,423 |
| 2025-06-09 | 5,830.00 | 6,070.00 | 5,790.00 | 5,970.00 | 5,838.11 | 729,360 |
| 2025-06-05 | 5,670.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,622.98 | 385,388 |
| 2025-06-04 | 5,550.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,505.63 | 284,445 |
| 2025-06-02 | 5,600.00 | 5,610.00 | 5,450.00 | 5,480.00 | 5,358.94 | 264,976 |
| 2025-05-30 | 5,690.00 | 5,710.00 | 5,580.00 | 5,600.00 | 5,476.29 | 253,674 |
| 2025-05-29 | 5,630.00 | 5,780.00 | 5,540.00 | 5,740.00 | 5,613.20 | 703,306 |
| 2025-05-28 | 5,350.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,300.27 | 210,998 |
| 2025-05-27 | 5,370.00 | 5,400.00 | 5,310.00 | 5,330.00 | 5,212.25 | 140,092 |
| 2025-05-26 | 5,300.00 | 5,470.00 | 5,300.00 | 5,390.00 | 5,270.93 | 230,336 |
| 2025-05-23 | 5,420.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,163.36 | 218,840 |
| 2025-05-22 | 5,430.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,280.71 | 274,110 |
| 2025-05-21 | 5,470.00 | 5,530.00 | 5,440.00 | 5,460.00 | 5,339.38 | 165,892 |
| 2025-05-20 | 5,430.00 | 5,500.00 | 5,430.00 | 5,480.00 | 5,358.94 | 154,902 |
| 2025-05-19 | 5,450.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,261.15 | 259,477 |
| 2025-05-16 | 5,660.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,407.84 | 288,847 |
| 2025-05-15 | 5,710.00 | 5,740.00 | 5,630.00 | 5,650.00 | 5,525.18 | 216,804 |
| 2025-05-14 | 5,770.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,613.20 | 235,998 |
| 2025-05-13 | 5,750.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,622.98 | 369,847 |
| 2025-05-12 | 5,620.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,613.20 | 449,756 |
| 2025-05-09 | 5,600.00 | 5,670.00 | 5,520.00 | 5,540.00 | 5,417.61 | 377,537 |
| 2025-05-08 | 5,520.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,388.28 | 335,501 |
| 2025-05-07 | 5,540.00 | 5,540.00 | 5,330.00 | 5,510.00 | 5,388.28 | 561,978 |
| 2025-05-02 | 5,550.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,388.28 | 218,724 |
| 2025-04-30 | 5,760.00 | 5,800.00 | 5,540.00 | 5,570.00 | 5,446.95 | 490,746 |
| 2025-04-29 | 5,890.00 | 5,890.00 | 5,660.00 | 5,740.00 | 5,613.20 | 772,830 |
| 2025-04-28 | 5,730.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,495.85 | 339,451 |
| 2025-04-25 | 5,790.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,603.42 | 404,289 |
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.