SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 88,900.00 | 90,300.00 | 88,400.00 | 88,400.00 | 88,400.00 | 30,253 |
| 2024-01-30 | 91,000.00 | 92,000.00 | 89,600.00 | 89,700.00 | 89,700.00 | 32,973 |
| 2024-01-29 | 92,600.00 | 92,600.00 | 90,100.00 | 90,400.00 | 90,400.00 | 28,376 |
| 2024-01-26 | 89,300.00 | 92,800.00 | 87,900.00 | 91,800.00 | 91,800.00 | 49,711 |
| 2024-01-25 | 95,000.00 | 95,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 98,686 |
| 2024-01-24 | 95,200.00 | 96,300.00 | 94,500.00 | 95,700.00 | 95,700.00 | 35,351 |
| 2024-01-23 | 97,000.00 | 97,700.00 | 95,700.00 | 96,200.00 | 96,200.00 | 31,907 |
| 2024-01-22 | 100,400.00 | 100,600.00 | 96,800.00 | 97,000.00 | 97,000.00 | 36,942 |
| 2024-01-19 | 98,900.00 | 100,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | 34,999 |
| 2024-01-18 | 96,700.00 | 99,200.00 | 96,700.00 | 98,000.00 | 98,000.00 | 28,689 |
| 2024-01-17 | 99,700.00 | 100,500.00 | 96,400.00 | 96,600.00 | 96,600.00 | 65,607 |
| 2024-01-16 | 100,000.00 | 100,800.00 | 99,200.00 | 99,600.00 | 99,600.00 | 27,308 |
| 2024-01-15 | 102,100.00 | 102,700.00 | 99,700.00 | 100,300.00 | 100,300.00 | 53,837 |
| 2024-01-12 | 105,100.00 | 105,500.00 | 101,500.00 | 101,900.00 | 101,900.00 | 59,629 |
| 2024-01-11 | 103,600.00 | 106,000.00 | 103,100.00 | 106,000.00 | 106,000.00 | 38,434 |
| 2024-01-10 | 106,400.00 | 106,400.00 | 102,500.00 | 103,500.00 | 103,500.00 | 47,272 |
| 2024-01-09 | 105,000.00 | 107,000.00 | 104,600.00 | 106,400.00 | 106,400.00 | 36,109 |
| 2024-01-08 | 108,200.00 | 108,200.00 | 104,600.00 | 104,700.00 | 104,700.00 | 33,675 |
| 2024-01-05 | 105,000.00 | 108,200.00 | 104,100.00 | 107,100.00 | 107,100.00 | 57,506 |
| 2024-01-04 | 102,600.00 | 106,000.00 | 102,600.00 | 105,600.00 | 105,600.00 | 62,534 |
| 2024-01-03 | 105,300.00 | 105,400.00 | 102,400.00 | 102,500.00 | 102,500.00 | 70,541 |
| 2024-01-02 | 109,100.00 | 109,100.00 | 106,100.00 | 106,400.00 | 106,400.00 | 61,564 |
| 2023-12-28 | 108,900.00 | 109,200.00 | 107,600.00 | 109,100.00 | 109,100.00 | 43,788 |
| 2023-12-27 | 110,100.00 | 111,000.00 | 108,200.00 | 109,100.00 | 109,100.00 | 40,770 |
| 2023-12-26 | 111,600.00 | 113,800.00 | 108,400.00 | 109,200.00 | 109,200.00 | 64,769 |
| 2023-12-22 | 109,500.00 | 115,300.00 | 109,500.00 | 110,100.00 | 110,100.00 | 171,643 |
| 2023-12-21 | 111,000.00 | 111,900.00 | 108,000.00 | 108,800.00 | 108,800.00 | 91,898 |
| 2023-12-20 | 112,500.00 | 114,100.00 | 110,700.00 | 113,400.00 | 113,400.00 | 90,421 |
| 2023-12-19 | 110,400.00 | 112,400.00 | 109,500.00 | 111,600.00 | 111,600.00 | 93,431 |
| 2023-12-18 | 107,000.00 | 112,000.00 | 107,000.00 | 112,000.00 | 112,000.00 | 156,666 |
| 2023-12-15 | 110,100.00 | 110,900.00 | 105,200.00 | 105,600.00 | 105,600.00 | 168,204 |
| 2023-12-14 | 101,400.00 | 113,900.00 | 101,400.00 | 110,000.00 | 110,000.00 | 610,599 |
| 2023-12-13 | 100,500.00 | 100,500.00 | 98,800.00 | 99,500.00 | 99,500.00 | 47,275 |
| 2023-12-12 | 100,600.00 | 100,600.00 | 99,500.00 | 99,600.00 | 99,600.00 | 38,577 |
| 2023-12-11 | 100,900.00 | 100,900.00 | 99,500.00 | 99,900.00 | 99,900.00 | 33,220 |
| 2023-12-08 | 99,200.00 | 100,800.00 | 99,200.00 | 100,400.00 | 100,400.00 | 42,795 |
| 2023-12-07 | 100,700.00 | 100,700.00 | 99,000.00 | 99,000.00 | 99,000.00 | 27,664 |
| 2023-12-06 | 99,400.00 | 100,300.00 | 99,300.00 | 99,800.00 | 99,800.00 | 23,304 |
| 2023-12-05 | 100,000.00 | 100,500.00 | 99,200.00 | 99,400.00 | 99,400.00 | 46,179 |
| 2023-12-04 | 102,000.00 | 104,000.00 | 100,900.00 | 101,200.00 | 101,200.00 | 56,694 |
| 2023-12-01 | 103,000.00 | 105,200.00 | 100,800.00 | 101,000.00 | 101,000.00 | 85,879 |
| 2023-11-30 | 99,600.00 | 104,100.00 | 99,100.00 | 104,100.00 | 104,100.00 | 99,317 |
| 2023-11-29 | 99,400.00 | 100,800.00 | 98,700.00 | 99,800.00 | 99,800.00 | 61,061 |
| 2023-11-28 | 99,200.00 | 100,300.00 | 98,900.00 | 99,300.00 | 99,300.00 | 37,241 |
| 2023-11-27 | 99,900.00 | 100,300.00 | 98,900.00 | 99,100.00 | 99,100.00 | 32,894 |
| 2023-11-24 | 101,100.00 | 101,500.00 | 99,700.00 | 99,700.00 | 99,700.00 | 36,552 |
| 2023-11-23 | 100,300.00 | 101,500.00 | 100,100.00 | 100,700.00 | 100,700.00 | 25,743 |
| 2023-11-22 | 100,600.00 | 101,000.00 | 99,600.00 | 100,300.00 | 100,300.00 | 32,996 |
| 2023-11-21 | 100,600.00 | 101,100.00 | 99,700.00 | 100,500.00 | 100,500.00 | 30,722 |
| 2023-11-20 | 99,700.00 | 101,300.00 | 99,100.00 | 100,200.00 | 100,200.00 | 36,387 |
| 2023-11-17 | 100,600.00 | 100,600.00 | 98,800.00 | 99,000.00 | 99,000.00 | 34,483 |
| 2023-11-16 | 100,500.00 | 101,000.00 | 98,700.00 | 100,500.00 | 100,500.00 | 41,386 |
| 2023-11-15 | 100,700.00 | 102,900.00 | 99,700.00 | 100,100.00 | 100,100.00 | 71,901 |
| 2023-11-14 | 98,500.00 | 100,200.00 | 98,400.00 | 99,300.00 | 99,300.00 | 31,297 |
| 2023-11-13 | 100,000.00 | 101,000.00 | 97,200.00 | 97,300.00 | 97,300.00 | 43,952 |
| 2023-11-10 | 100,800.00 | 101,600.00 | 99,500.00 | 99,600.00 | 99,600.00 | 40,198 |
| 2023-11-09 | 106,200.00 | 107,200.00 | 103,200.00 | 103,400.00 | 103,400.00 | 28,093 |
| 2023-11-08 | 105,700.00 | 107,700.00 | 104,700.00 | 106,200.00 | 106,200.00 | 43,769 |
| 2023-11-07 | 109,300.00 | 109,400.00 | 101,700.00 | 107,700.00 | 107,700.00 | 125,981 |
| 2023-11-06 | 103,600.00 | 109,400.00 | 102,300.00 | 109,400.00 | 109,400.00 | 197,185 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.