Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,930.00 | 5,940.00 | 5,650.00 | 5,740.00 | 5,613.20 | 817,878 |
| 2025-04-23 | 5,580.00 | 5,740.00 | 5,550.00 | 5,720.00 | 5,593.64 | 735,513 |
| 2025-04-22 | 5,380.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,339.38 | 325,707 |
| 2025-04-21 | 5,570.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,339.38 | 361,381 |
| 2025-04-18 | 5,380.00 | 5,560.00 | 5,310.00 | 5,530.00 | 5,407.84 | 506,712 |
| 2025-04-17 | 5,310.00 | 5,440.00 | 5,280.00 | 5,400.00 | 5,280.71 | 374,520 |
| 2025-04-16 | 5,530.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,202.47 | 529,959 |
| 2025-04-15 | 5,800.00 | 5,810.00 | 5,410.00 | 5,440.00 | 5,319.82 | 2,077,889 |
| 2025-04-14 | 5,080.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,938.44 | 267,838 |
| 2025-04-11 | 5,030.00 | 5,060.00 | 4,905.00 | 5,030.00 | 4,918.88 | 346,829 |
| 2025-04-10 | 5,210.00 | 5,230.00 | 5,060.00 | 5,130.00 | 5,016.67 | 540,553 |
| 2025-04-09 | 4,935.00 | 4,975.00 | 4,835.00 | 4,885.00 | 4,777.08 | 453,242 |
| 2025-04-08 | 5,120.00 | 5,130.00 | 4,960.00 | 4,985.00 | 4,874.87 | 345,529 |
| 2025-04-07 | 5,110.00 | 5,170.00 | 4,960.00 | 4,980.00 | 4,869.99 | 585,836 |
| 2025-04-04 | 5,120.00 | 5,410.00 | 5,070.00 | 5,330.00 | 5,212.25 | 566,167 |
| 2025-04-03 | 5,320.00 | 5,400.00 | 5,200.00 | 5,230.00 | 5,114.46 | 602,081 |
| 2025-04-02 | 5,560.00 | 5,690.00 | 5,410.00 | 5,520.00 | 5,398.06 | 493,152 |
| 2025-04-01 | 5,450.00 | 5,580.00 | 5,310.00 | 5,520.00 | 5,398.06 | 495,706 |
| 2025-03-31 | 5,550.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,280.71 | 488,305 |
| 2025-03-28 | 5,960.00 | 6,020.00 | 5,650.00 | 5,680.00 | 5,554.52 | 1,316,930 |
| 2025-03-27 | 6,050.00 | 6,270.00 | 5,930.00 | 6,020.00 | 5,887.01 | 980,620 |
| 2025-03-26 | 6,450.00 | 6,600.00 | 6,140.00 | 6,210.00 | 6,072.81 | 2,738,455 |
| 2025-03-25 | 6,760.00 | 6,840.00 | 6,140.00 | 6,220.00 | 6,082.59 | 4,603,780 |
| 2025-03-24 | 5,340.00 | 5,960.00 | 5,320.00 | 5,890.00 | 5,759.88 | 2,835,532 |
| 2025-03-21 | 5,330.00 | 5,460.00 | 5,280.00 | 5,340.00 | 5,222.03 | 384,192 |
| 2025-03-20 | 5,400.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,261.15 | 280,564 |
| 2025-03-19 | 5,330.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,251.37 | 305,648 |
| 2025-03-18 | 5,270.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,192.70 | 283,436 |
| 2025-03-17 | 5,270.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,153.58 | 244,951 |
| 2025-03-14 | 5,210.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,134.02 | 230,404 |
| 2025-03-13 | 5,280.00 | 5,440.00 | 5,220.00 | 5,240.00 | 5,124.24 | 456,551 |
| 2025-03-12 | 5,170.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,124.24 | 199,186 |
| 2025-03-11 | 5,220.00 | 5,250.00 | 5,080.00 | 5,180.00 | 5,065.57 | 456,313 |
| 2025-03-10 | 5,280.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,231.81 | 438,527 |
| 2025-03-07 | 5,400.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,173.14 | 679,373 |
| 2025-03-06 | 5,220.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,182.92 | 1,266,558 |
| 2025-03-05 | 5,040.00 | 5,140.00 | 5,030.00 | 5,110.00 | 4,997.11 | 419,026 |
| 2025-03-04 | 5,000.00 | 5,090.00 | 4,930.00 | 5,040.00 | 4,928.66 | 233,556 |
| 2025-02-28 | 5,230.00 | 5,250.00 | 5,060.00 | 5,060.00 | 4,948.22 | 441,297 |
| 2025-02-27 | 5,450.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,192.70 | 338,831 |
| 2025-02-26 | 5,270.00 | 5,720.00 | 5,240.00 | 5,430.00 | 5,310.04 | 1,576,354 |
| 2025-02-25 | 5,320.00 | 5,370.00 | 5,250.00 | 5,280.00 | 5,163.36 | 293,757 |
| 2025-02-24 | 5,270.00 | 5,360.00 | 5,230.00 | 5,360.00 | 5,241.59 | 375,822 |
| 2025-02-21 | 5,480.00 | 5,680.00 | 5,270.00 | 5,330.00 | 5,212.25 | 1,043,458 |
| 2025-02-20 | 5,350.00 | 5,360.00 | 5,260.00 | 5,260.00 | 5,143.80 | 247,532 |
| 2025-02-19 | 5,270.00 | 5,460.00 | 5,250.00 | 5,380.00 | 5,261.15 | 575,634 |
| 2025-02-18 | 5,280.00 | 5,310.00 | 5,210.00 | 5,280.00 | 5,163.36 | 220,268 |
| 2025-02-17 | 5,270.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,153.58 | 350,609 |
| 2025-02-14 | 5,250.00 | 5,310.00 | 5,190.00 | 5,240.00 | 5,124.24 | 259,402 |
| 2025-02-13 | 5,070.00 | 5,330.00 | 5,070.00 | 5,260.00 | 5,143.80 | 807,325 |
| 2025-02-12 | 5,050.00 | 5,090.00 | 4,990.00 | 5,030.00 | 4,918.88 | 239,483 |
| 2025-02-11 | 5,130.00 | 5,160.00 | 5,020.00 | 5,050.00 | 4,938.44 | 294,679 |
| 2025-02-10 | 5,190.00 | 5,230.00 | 5,020.00 | 5,130.00 | 5,016.67 | 318,287 |
| 2025-02-07 | 5,170.00 | 5,330.00 | 5,130.00 | 5,240.00 | 5,124.24 | 276,476 |
| 2025-02-06 | 5,260.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,085.13 | 276,211 |
| 2025-02-05 | 5,090.00 | 5,410.00 | 5,080.00 | 5,270.00 | 5,153.58 | 512,657 |
| 2025-02-04 | 4,945.00 | 5,210.00 | 4,930.00 | 5,150.00 | 5,036.23 | 445,586 |
| 2025-02-03 | 5,010.00 | 5,080.00 | 4,825.00 | 4,880.00 | 4,772.19 | 479,123 |
| 2025-01-31 | 5,090.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,016.67 | 175,980 |
| 2025-01-24 | 5,100.00 | 5,170.00 | 5,060.00 | 5,150.00 | 5,036.23 | 137,133 |
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.