Sungwoo Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,130.00 | 6,270.00 | 6,100.00 | 6,250.00 | 5,933.22 | 190,904 |
| 2024-10-25 | 6,210.00 | 6,220.00 | 6,090.00 | 6,130.00 | 5,819.30 | 258,635 |
| 2024-10-24 | 6,320.00 | 6,320.00 | 6,140.00 | 6,150.00 | 5,838.29 | 308,586 |
| 2024-10-23 | 6,200.00 | 6,380.00 | 6,120.00 | 6,320.00 | 5,999.67 | 265,310 |
| 2024-10-22 | 6,380.00 | 6,390.00 | 6,150.00 | 6,180.00 | 5,866.77 | 350,081 |
| 2024-10-21 | 6,340.00 | 6,410.00 | 6,310.00 | 6,380.00 | 6,056.63 | 168,686 |
| 2024-10-18 | 6,610.00 | 6,710.00 | 6,300.00 | 6,330.00 | 6,009.16 | 609,775 |
| 2024-10-17 | 6,660.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,151.56 | 325,971 |
| 2024-10-16 | 6,660.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,284.46 | 185,621 |
| 2024-10-15 | 6,740.00 | 6,770.00 | 6,670.00 | 6,680.00 | 6,341.42 | 213,939 |
| 2024-10-14 | 6,790.00 | 6,860.00 | 6,670.00 | 6,730.00 | 6,388.89 | 312,722 |
| 2024-10-11 | 6,730.00 | 6,790.00 | 6,660.00 | 6,660.00 | 6,322.44 | 234,663 |
| 2024-10-10 | 6,750.00 | 6,820.00 | 6,670.00 | 6,670.00 | 6,331.93 | 251,984 |
| 2024-10-08 | 6,720.00 | 6,770.00 | 6,680.00 | 6,710.00 | 6,369.90 | 136,766 |
| 2024-10-07 | 6,710.00 | 6,840.00 | 6,710.00 | 6,780.00 | 6,436.35 | 338,906 |
| 2024-10-04 | 6,710.00 | 6,800.00 | 6,650.00 | 6,710.00 | 6,369.90 | 255,142 |
| 2024-10-02 | 6,590.00 | 6,770.00 | 6,590.00 | 6,700.00 | 6,360.41 | 197,035 |
| 2024-09-30 | 6,880.00 | 6,890.00 | 6,690.00 | 6,690.00 | 6,350.92 | 172,808 |
| 2024-09-27 | 6,820.00 | 6,910.00 | 6,740.00 | 6,810.00 | 6,464.83 | 256,800 |
| 2024-09-26 | 6,670.00 | 6,830.00 | 6,620.00 | 6,810.00 | 6,464.83 | 273,228 |
| 2024-09-25 | 6,860.00 | 6,980.00 | 6,670.00 | 6,670.00 | 6,331.93 | 508,163 |
| 2024-09-24 | 6,650.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,341.42 | 208,344 |
| 2024-09-23 | 6,680.00 | 6,680.00 | 6,560.00 | 6,610.00 | 6,274.97 | 161,846 |
| 2024-09-20 | 6,610.00 | 6,710.00 | 6,590.00 | 6,680.00 | 6,341.42 | 352,892 |
| 2024-09-19 | 6,550.00 | 6,580.00 | 6,410.00 | 6,540.00 | 6,208.52 | 287,925 |
| 2024-09-13 | 6,850.00 | 6,870.00 | 6,490.00 | 6,490.00 | 6,161.05 | 647,688 |
| 2024-09-12 | 6,300.00 | 6,620.00 | 6,300.00 | 6,620.00 | 6,284.46 | 432,448 |
| 2024-09-11 | 6,310.00 | 6,360.00 | 6,210.00 | 6,210.00 | 5,895.25 | 263,937 |
| 2024-09-10 | 6,460.00 | 6,480.00 | 6,270.00 | 6,290.00 | 5,971.19 | 245,615 |
| 2024-09-09 | 6,210.00 | 6,500.00 | 6,190.00 | 6,460.00 | 6,132.57 | 279,992 |
| 2024-09-06 | 6,440.00 | 6,500.00 | 6,250.00 | 6,310.00 | 5,990.18 | 411,955 |
| 2024-09-05 | 6,520.00 | 6,680.00 | 6,390.00 | 6,460.00 | 6,132.57 | 477,381 |
| 2024-09-04 | 6,690.00 | 6,700.00 | 6,410.00 | 6,460.00 | 6,132.57 | 700,138 |
| 2024-09-03 | 7,070.00 | 7,160.00 | 6,820.00 | 6,870.00 | 6,521.79 | 549,950 |
| 2024-09-02 | 7,240.00 | 7,240.00 | 7,030.00 | 7,050.00 | 6,692.67 | 195,306 |
| 2024-08-30 | 7,040.00 | 7,240.00 | 7,040.00 | 7,240.00 | 6,873.04 | 296,511 |
| 2024-08-29 | 7,030.00 | 7,170.00 | 7,030.00 | 7,040.00 | 6,683.18 | 210,619 |
| 2024-08-28 | 7,060.00 | 7,150.00 | 6,970.00 | 7,120.00 | 6,759.12 | 279,248 |
| 2024-08-27 | 7,030.00 | 7,110.00 | 6,960.00 | 7,060.00 | 6,702.16 | 195,638 |
| 2024-08-26 | 7,300.00 | 7,330.00 | 7,070.00 | 7,080.00 | 6,721.15 | 232,001 |
| 2024-08-23 | 7,010.00 | 7,450.00 | 7,010.00 | 7,240.00 | 6,873.04 | 490,430 |
| 2024-08-22 | 7,230.00 | 7,260.00 | 7,030.00 | 7,160.00 | 6,797.09 | 308,395 |
| 2024-08-21 | 7,230.00 | 7,330.00 | 7,160.00 | 7,220.00 | 6,854.05 | 283,778 |
| 2024-08-20 | 7,200.00 | 7,300.00 | 7,150.00 | 7,280.00 | 6,911.01 | 340,590 |
| 2024-08-19 | 7,420.00 | 7,500.00 | 7,090.00 | 7,170.00 | 6,806.59 | 597,494 |
| 2024-08-16 | 7,580.00 | 7,630.00 | 7,350.00 | 7,420.00 | 7,043.92 | 843,058 |
| 2024-08-14 | 7,390.00 | 7,970.00 | 7,300.00 | 7,390.00 | 7,015.44 | 2,631,139 |
| 2024-08-13 | 7,280.00 | 7,490.00 | 7,200.00 | 7,350.00 | 6,977.46 | 796,912 |
| 2024-08-12 | 6,800.00 | 7,930.00 | 6,800.00 | 7,300.00 | 6,930.00 | 2,917,046 |
| 2024-08-09 | 6,810.00 | 6,910.00 | 6,740.00 | 6,780.00 | 6,436.35 | 308,956 |
| 2024-08-08 | 6,600.00 | 6,810.00 | 6,560.00 | 6,660.00 | 6,322.44 | 251,759 |
| 2024-08-07 | 6,470.00 | 6,850.00 | 6,470.00 | 6,700.00 | 6,360.41 | 533,132 |
| 2024-08-06 | 6,100.00 | 6,770.00 | 6,100.00 | 6,570.00 | 6,237.00 | 1,066,895 |
| 2024-08-05 | 7,010.00 | 7,040.00 | 5,990.00 | 6,100.00 | 5,790.82 | 1,381,263 |
| 2024-08-02 | 7,350.00 | 7,540.00 | 7,280.00 | 7,290.00 | 6,920.51 | 748,406 |
| 2024-08-01 | 7,550.00 | 7,620.00 | 7,530.00 | 7,530.00 | 7,148.34 | 165,851 |
| 2024-07-31 | 7,410.00 | 7,540.00 | 7,300.00 | 7,540.00 | 7,157.83 | 284,755 |
| 2024-07-30 | 7,580.00 | 7,640.00 | 7,390.00 | 7,420.00 | 7,043.92 | 266,656 |
| 2024-07-29 | 7,490.00 | 7,700.00 | 7,490.00 | 7,650.00 | 7,262.26 | 276,819 |
| 2024-07-26 | 7,430.00 | 7,570.00 | 7,260.00 | 7,490.00 | 7,110.37 | 363,022 |
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.