SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 100,900.00 | 101,300.00 | 98,300.00 | 99,500.00 | 99,500.00 | 40,313 |
| 2023-11-02 | 97,100.00 | 99,300.00 | 97,100.00 | 99,100.00 | 99,100.00 | 45,749 |
| 2023-11-01 | 96,000.00 | 97,400.00 | 95,000.00 | 95,100.00 | 95,100.00 | 37,948 |
| 2023-10-31 | 100,000.00 | 100,400.00 | 94,200.00 | 94,700.00 | 94,700.00 | 64,435 |
| 2023-10-30 | 98,000.00 | 101,000.00 | 97,900.00 | 99,600.00 | 99,600.00 | 46,802 |
| 2023-10-27 | 96,100.00 | 100,300.00 | 96,100.00 | 98,100.00 | 98,100.00 | 78,285 |
| 2023-10-26 | 96,900.00 | 97,100.00 | 95,000.00 | 95,200.00 | 95,200.00 | 68,142 |
| 2023-10-25 | 104,500.00 | 104,500.00 | 98,200.00 | 98,200.00 | 98,200.00 | 77,793 |
| 2023-10-24 | 100,600.00 | 104,000.00 | 98,300.00 | 103,600.00 | 103,600.00 | 62,642 |
| 2023-10-23 | 99,500.00 | 102,000.00 | 99,500.00 | 100,500.00 | 100,500.00 | 34,734 |
| 2023-10-20 | 98,600.00 | 102,600.00 | 96,700.00 | 100,100.00 | 100,100.00 | 70,548 |
| 2023-10-19 | 101,100.00 | 102,300.00 | 99,700.00 | 99,900.00 | 99,900.00 | 51,647 |
| 2023-10-18 | 102,700.00 | 105,200.00 | 102,300.00 | 102,800.00 | 102,800.00 | 26,046 |
| 2023-10-17 | 102,500.00 | 105,200.00 | 102,500.00 | 104,000.00 | 104,000.00 | 31,186 |
| 2023-10-16 | 104,400.00 | 104,600.00 | 101,000.00 | 102,300.00 | 102,300.00 | 41,806 |
| 2023-10-13 | 106,200.00 | 106,600.00 | 104,000.00 | 104,600.00 | 104,600.00 | 30,744 |
| 2023-10-12 | 107,000.00 | 108,000.00 | 106,100.00 | 107,200.00 | 107,200.00 | 42,285 |
| 2023-10-11 | 103,800.00 | 106,200.00 | 103,000.00 | 105,000.00 | 105,000.00 | 42,833 |
| 2023-10-10 | 102,400.00 | 106,700.00 | 101,400.00 | 101,800.00 | 101,800.00 | 71,007 |
| 2023-10-06 | 102,000.00 | 104,700.00 | 102,000.00 | 102,100.00 | 102,100.00 | 53,020 |
| 2023-10-05 | 105,700.00 | 107,400.00 | 102,800.00 | 103,200.00 | 103,200.00 | 77,634 |
| 2023-10-04 | 110,000.00 | 110,100.00 | 105,000.00 | 105,300.00 | 105,300.00 | 79,725 |
| 2023-09-27 | 105,600.00 | 116,700.00 | 105,600.00 | 111,800.00 | 111,800.00 | 61,789 |
| 2023-09-26 | 110,000.00 | 111,800.00 | 108,500.00 | 108,700.00 | 108,700.00 | 42,494 |
| 2023-09-25 | 110,000.00 | 112,400.00 | 109,000.00 | 110,200.00 | 110,200.00 | 38,272 |
| 2023-09-22 | 109,800.00 | 112,000.00 | 108,500.00 | 111,100.00 | 111,100.00 | 49,480 |
| 2023-09-21 | 114,900.00 | 115,400.00 | 111,000.00 | 111,000.00 | 111,000.00 | 70,812 |
| 2023-09-20 | 114,000.00 | 115,400.00 | 113,600.00 | 115,000.00 | 115,000.00 | 39,286 |
| 2023-09-19 | 115,700.00 | 116,400.00 | 114,000.00 | 114,000.00 | 114,000.00 | 59,048 |
| 2023-09-18 | 115,700.00 | 117,800.00 | 115,600.00 | 115,700.00 | 115,700.00 | 52,709 |
| 2023-09-15 | 115,600.00 | 119,000.00 | 115,600.00 | 117,000.00 | 117,000.00 | 80,673 |
| 2023-09-14 | 114,500.00 | 116,800.00 | 114,100.00 | 115,400.00 | 115,400.00 | 54,924 |
| 2023-09-13 | 115,500.00 | 117,200.00 | 113,500.00 | 114,500.00 | 114,500.00 | 79,021 |
| 2023-09-12 | 120,500.00 | 121,500.00 | 116,100.00 | 116,300.00 | 116,300.00 | 140,821 |
| 2023-09-11 | 125,000.00 | 125,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 81,023 |
| 2023-09-08 | 124,500.00 | 126,700.00 | 124,000.00 | 125,000.00 | 125,000.00 | 39,164 |
| 2023-09-07 | 125,800.00 | 127,000.00 | 124,100.00 | 124,500.00 | 124,500.00 | 56,563 |
| 2023-09-06 | 127,400.00 | 128,900.00 | 126,700.00 | 127,000.00 | 127,000.00 | 46,712 |
| 2023-09-05 | 125,600.00 | 127,700.00 | 125,000.00 | 127,300.00 | 127,300.00 | 43,241 |
| 2023-09-04 | 124,700.00 | 126,200.00 | 123,300.00 | 126,200.00 | 126,200.00 | 55,945 |
| 2023-09-01 | 127,200.00 | 127,500.00 | 124,400.00 | 124,700.00 | 124,700.00 | 54,174 |
| 2023-08-31 | 128,700.00 | 129,900.00 | 126,000.00 | 127,100.00 | 127,100.00 | 57,134 |
| 2023-08-30 | 129,300.00 | 130,900.00 | 128,100.00 | 128,700.00 | 128,700.00 | 55,980 |
| 2023-08-29 | 128,700.00 | 129,300.00 | 127,900.00 | 128,800.00 | 128,800.00 | 43,792 |
| 2023-08-28 | 129,000.00 | 129,000.00 | 126,800.00 | 128,300.00 | 128,300.00 | 36,604 |
| 2023-08-25 | 126,500.00 | 128,700.00 | 125,000.00 | 127,300.00 | 127,300.00 | 41,423 |
| 2023-08-24 | 126,300.00 | 128,000.00 | 125,500.00 | 126,700.00 | 126,700.00 | 44,023 |
| 2023-08-23 | 128,700.00 | 128,700.00 | 125,000.00 | 125,100.00 | 125,100.00 | 57,441 |
| 2023-08-22 | 128,100.00 | 129,400.00 | 126,500.00 | 128,400.00 | 128,400.00 | 68,749 |
| 2023-08-21 | 120,000.00 | 127,500.00 | 120,000.00 | 126,100.00 | 126,100.00 | 104,069 |
| 2023-08-18 | 123,000.00 | 123,100.00 | 120,200.00 | 120,400.00 | 120,400.00 | 102,980 |
| 2023-08-17 | 124,000.00 | 125,700.00 | 119,400.00 | 125,300.00 | 125,300.00 | 120,465 |
| 2023-08-16 | 127,000.00 | 127,200.00 | 124,100.00 | 124,100.00 | 124,100.00 | 103,328 |
| 2023-08-14 | 130,500.00 | 131,200.00 | 127,700.00 | 128,500.00 | 128,500.00 | 77,138 |
| 2023-08-11 | 133,100.00 | 133,100.00 | 130,200.00 | 130,400.00 | 130,400.00 | 70,925 |
| 2023-08-10 | 130,200.00 | 136,500.00 | 129,200.00 | 133,300.00 | 133,300.00 | 124,714 |
| 2023-08-09 | 129,000.00 | 131,600.00 | 127,800.00 | 131,600.00 | 131,600.00 | 65,288 |
| 2023-08-08 | 130,000.00 | 131,300.00 | 129,200.00 | 129,500.00 | 129,500.00 | 79,634 |
| 2023-08-07 | 132,500.00 | 133,600.00 | 129,100.00 | 129,400.00 | 129,400.00 | 139,630 |
| 2023-08-04 | 135,900.00 | 136,200.00 | 134,100.00 | 134,300.00 | 134,300.00 | 62,825 |
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.