Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,210.00 | 5,210.00 | 5,060.00 | 5,070.00 | 4,958.00 | 243,709 |
| 2025-01-22 | 5,280.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,104.68 | 206,797 |
| 2025-01-21 | 5,190.00 | 5,370.00 | 5,150.00 | 5,240.00 | 5,124.24 | 342,930 |
| 2025-01-20 | 5,230.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,065.57 | 314,177 |
| 2025-01-17 | 5,210.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,114.46 | 175,869 |
| 2025-01-16 | 5,250.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,094.90 | 215,208 |
| 2025-01-15 | 5,320.00 | 5,330.00 | 5,210.00 | 5,220.00 | 5,104.68 | 201,402 |
| 2025-01-14 | 5,190.00 | 5,330.00 | 5,160.00 | 5,310.00 | 5,192.70 | 425,331 |
| 2025-01-13 | 5,250.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,046.01 | 224,770 |
| 2025-01-10 | 5,180.00 | 5,340.00 | 5,170.00 | 5,300.00 | 5,182.92 | 434,476 |
| 2025-01-09 | 5,150.00 | 5,420.00 | 5,150.00 | 5,180.00 | 5,065.57 | 615,120 |
| 2025-01-08 | 5,030.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,065.57 | 287,638 |
| 2025-01-07 | 5,140.00 | 5,200.00 | 5,050.00 | 5,060.00 | 4,948.22 | 224,750 |
| 2025-01-06 | 5,100.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,026.45 | 216,867 |
| 2025-01-03 | 4,995.00 | 5,170.00 | 4,995.00 | 5,100.00 | 4,987.33 | 245,017 |
| 2025-01-02 | 4,920.00 | 5,060.00 | 4,920.00 | 5,020.00 | 4,909.10 | 154,155 |
| 2024-12-30 | 4,870.00 | 5,030.00 | 4,865.00 | 4,965.00 | 4,855.32 | 146,730 |
| 2024-12-27 | 5,100.00 | 5,120.00 | 4,895.00 | 4,935.00 | 4,825.98 | 339,537 |
| 2024-12-26 | 5,140.00 | 5,180.00 | 5,110.00 | 5,130.00 | 4,869.99 | 201,194 |
| 2024-12-24 | 5,140.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,879.48 | 149,358 |
| 2024-12-23 | 5,070.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,879.48 | 155,437 |
| 2024-12-20 | 5,110.00 | 5,110.00 | 4,995.00 | 5,090.00 | 4,832.01 | 214,149 |
| 2024-12-19 | 5,130.00 | 5,200.00 | 5,070.00 | 5,100.00 | 4,841.51 | 159,657 |
| 2024-12-18 | 5,150.00 | 5,290.00 | 5,120.00 | 5,250.00 | 4,983.90 | 267,350 |
| 2024-12-17 | 5,110.00 | 5,150.00 | 5,040.00 | 5,130.00 | 4,869.99 | 244,367 |
| 2024-12-16 | 5,200.00 | 5,230.00 | 5,090.00 | 5,100.00 | 4,841.51 | 235,847 |
| 2024-12-13 | 5,090.00 | 5,200.00 | 5,070.00 | 5,150.00 | 4,888.97 | 352,625 |
| 2024-12-12 | 5,110.00 | 5,180.00 | 5,040.00 | 5,070.00 | 4,813.03 | 354,570 |
| 2024-12-11 | 4,865.00 | 5,130.00 | 4,830.00 | 5,110.00 | 4,851.00 | 298,033 |
| 2024-12-10 | 4,550.00 | 4,900.00 | 4,550.00 | 4,865.00 | 4,618.42 | 456,171 |
| 2024-12-09 | 4,780.00 | 4,800.00 | 4,550.00 | 4,550.00 | 4,319.38 | 822,181 |
| 2024-12-06 | 4,990.00 | 5,020.00 | 4,750.00 | 4,850.00 | 4,604.18 | 782,745 |
| 2024-12-05 | 5,040.00 | 5,090.00 | 4,975.00 | 4,990.00 | 4,737.08 | 336,903 |
| 2024-12-04 | 5,120.00 | 5,160.00 | 5,000.00 | 5,090.00 | 4,832.01 | 526,628 |
| 2024-12-03 | 5,130.00 | 5,240.00 | 5,110.00 | 5,220.00 | 4,955.42 | 313,507 |
| 2024-12-02 | 5,290.00 | 5,330.00 | 5,130.00 | 5,140.00 | 4,879.48 | 386,335 |
| 2024-11-29 | 5,430.00 | 5,430.00 | 5,250.00 | 5,260.00 | 4,993.40 | 331,048 |
| 2024-11-28 | 5,470.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,183.26 | 188,976 |
| 2024-11-27 | 5,550.00 | 5,570.00 | 5,400.00 | 5,420.00 | 5,145.29 | 325,174 |
| 2024-11-26 | 5,540.00 | 5,620.00 | 5,530.00 | 5,570.00 | 5,287.68 | 365,327 |
| 2024-11-25 | 5,720.00 | 5,790.00 | 5,540.00 | 5,540.00 | 5,259.20 | 1,125,950 |
| 2024-11-22 | 5,720.00 | 5,830.00 | 5,680.00 | 5,720.00 | 5,430.08 | 204,185 |
| 2024-11-21 | 5,800.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,449.07 | 180,864 |
| 2024-11-20 | 5,720.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,458.56 | 125,310 |
| 2024-11-19 | 5,640.00 | 5,780.00 | 5,590.00 | 5,760.00 | 5,468.05 | 252,364 |
| 2024-11-18 | 5,500.00 | 5,750.00 | 5,480.00 | 5,690.00 | 5,401.60 | 243,167 |
| 2024-11-15 | 5,280.00 | 5,560.00 | 5,260.00 | 5,500.00 | 5,221.23 | 472,702 |
| 2024-11-14 | 5,490.00 | 5,570.00 | 5,310.00 | 5,310.00 | 5,040.86 | 421,068 |
| 2024-11-13 | 5,650.00 | 5,700.00 | 5,400.00 | 5,490.00 | 5,211.74 | 593,411 |
| 2024-11-12 | 5,860.00 | 5,900.00 | 5,650.00 | 5,720.00 | 5,430.08 | 488,490 |
| 2024-11-11 | 5,950.00 | 6,020.00 | 5,800.00 | 5,900.00 | 5,600.96 | 524,272 |
| 2024-11-08 | 6,130.00 | 6,210.00 | 5,980.00 | 6,010.00 | 5,705.38 | 332,636 |
| 2024-11-07 | 6,160.00 | 6,200.00 | 5,960.00 | 6,060.00 | 5,752.85 | 347,876 |
| 2024-11-06 | 6,390.00 | 6,390.00 | 6,170.00 | 6,200.00 | 5,885.75 | 282,558 |
| 2024-11-05 | 6,240.00 | 6,360.00 | 6,240.00 | 6,340.00 | 6,018.66 | 111,658 |
| 2024-11-04 | 6,190.00 | 6,330.00 | 6,180.00 | 6,310.00 | 5,990.18 | 177,268 |
| 2024-11-01 | 6,230.00 | 6,280.00 | 6,170.00 | 6,190.00 | 5,876.26 | 121,108 |
| 2024-10-31 | 6,180.00 | 6,320.00 | 6,080.00 | 6,300.00 | 5,980.68 | 299,420 |
| 2024-10-30 | 6,200.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,876.26 | 142,896 |
| 2024-10-29 | 6,230.00 | 6,250.00 | 6,110.00 | 6,220.00 | 5,904.74 | 235,125 |
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.