SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 30,300.00 | 30,850.00 | 29,250.00 | 29,300.00 | 29,300.00 | 69,870 |
| 2026-07-21 | 29,800.00 | 30,700.00 | 28,600.00 | 29,350.00 | 29,350.00 | 49,133 |
| 2026-07-20 | 31,750.00 | 31,750.00 | 29,700.00 | 29,850.00 | 29,850.00 | 54,837 |
| 2026-07-16 | 33,850.00 | 33,850.00 | 31,450.00 | 32,100.00 | 32,100.00 | 41,415 |
| 2026-07-15 | 33,150.00 | 33,800.00 | 32,350.00 | 32,950.00 | 32,950.00 | 66,357 |
| 2026-07-14 | 33,400.00 | 33,500.00 | 30,450.00 | 31,450.00 | 31,450.00 | 49,724 |
| 2026-07-13 | 34,900.00 | 35,900.00 | 32,850.00 | 33,000.00 | 33,000.00 | 59,002 |
| 2026-07-10 | 34,950.00 | 36,300.00 | 34,450.00 | 34,600.00 | 34,600.00 | 49,801 |
| 2026-07-09 | 34,200.00 | 35,350.00 | 33,100.00 | 34,150.00 | 34,150.00 | 73,623 |
| 2026-07-08 | 36,200.00 | 36,400.00 | 33,350.00 | 34,200.00 | 34,200.00 | 59,325 |
| 2026-07-07 | 38,000.00 | 38,950.00 | 35,550.00 | 36,350.00 | 36,350.00 | 41,370 |
| 2026-07-06 | 40,400.00 | 40,800.00 | 37,150.00 | 38,300.00 | 38,300.00 | 32,101 |
| 2026-07-03 | 39,050.00 | 39,600.00 | 37,050.00 | 38,250.00 | 38,250.00 | 41,536 |
| 2026-07-02 | 40,850.00 | 41,150.00 | 39,050.00 | 39,250.00 | 39,250.00 | 22,629 |
| 2026-07-01 | 42,350.00 | 42,350.00 | 40,600.00 | 41,550.00 | 41,550.00 | 36,781 |
| 2026-06-30 | 43,200.00 | 43,500.00 | 41,250.00 | 41,600.00 | 41,600.00 | 38,683 |
| 2026-06-29 | 39,250.00 | 43,000.00 | 38,700.00 | 42,800.00 | 42,800.00 | 58,965 |
| 2026-06-26 | 41,400.00 | 41,750.00 | 37,600.00 | 38,600.00 | 38,600.00 | 57,042 |
| 2026-06-25 | 44,600.00 | 44,600.00 | 40,800.00 | 41,400.00 | 41,400.00 | 42,454 |
| 2026-06-24 | 42,500.00 | 43,800.00 | 41,700.00 | 42,700.00 | 42,700.00 | 39,172 |
| 2026-06-23 | 46,050.00 | 47,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | 61,912 |
| 2026-06-22 | 49,250.00 | 49,650.00 | 46,050.00 | 46,800.00 | 46,800.00 | 59,330 |
| 2026-06-19 | 50,000.00 | 50,700.00 | 48,200.00 | 49,500.00 | 49,500.00 | 67,197 |
| 2026-06-18 | 52,700.00 | 52,700.00 | 49,650.00 | 49,650.00 | 49,650.00 | 57,344 |
| 2026-06-17 | 53,600.00 | 53,900.00 | 51,300.00 | 52,300.00 | 52,300.00 | 34,021 |
| 2026-06-16 | 54,300.00 | 54,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | 52,686 |
| 2026-06-15 | 54,000.00 | 54,500.00 | 52,400.00 | 53,800.00 | 53,800.00 | 33,750 |
| 2026-06-12 | 52,300.00 | 53,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 65,437 |
| 2026-06-11 | 50,100.00 | 54,500.00 | 46,400.00 | 51,100.00 | 51,100.00 | 652,638 |
| 2026-06-10 | 55,500.00 | 55,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | 56,037 |
| 2026-06-09 | 49,500.00 | 55,500.00 | 49,050.00 | 52,700.00 | 52,700.00 | 84,079 |
| 2026-06-08 | 49,000.00 | 52,000.00 | 47,400.00 | 50,100.00 | 50,100.00 | 65,964 |
| 2026-06-05 | 56,200.00 | 56,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | 43,720 |
| 2026-06-04 | 55,100.00 | 58,000.00 | 53,900.00 | 55,400.00 | 55,400.00 | 38,922 |
| 2026-06-02 | 56,500.00 | 58,000.00 | 54,500.00 | 55,600.00 | 55,600.00 | 74,144 |
| 2026-06-01 | 60,500.00 | 60,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | 98,125 |
| 2026-05-29 | 64,000.00 | 64,500.00 | 60,100.00 | 61,000.00 | 61,000.00 | 57,442 |
| 2026-05-28 | 65,300.00 | 65,500.00 | 61,000.00 | 63,300.00 | 63,300.00 | 48,532 |
| 2026-05-27 | 66,800.00 | 66,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | 56,866 |
| 2026-05-26 | 68,800.00 | 70,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 50,164 |
| 2026-05-22 | 67,700.00 | 70,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 47,781 |
| 2026-05-21 | 62,600.00 | 67,400.00 | 62,600.00 | 64,200.00 | 64,200.00 | 64,056 |
| 2026-05-20 | 63,700.00 | 63,700.00 | 59,200.00 | 60,800.00 | 60,800.00 | 64,532 |
| 2026-05-19 | 68,700.00 | 68,700.00 | 62,000.00 | 63,700.00 | 63,700.00 | 68,233 |
| 2026-05-18 | 64,800.00 | 67,500.00 | 62,600.00 | 66,500.00 | 66,500.00 | 61,323 |
| 2026-05-15 | 73,000.00 | 73,000.00 | 65,400.00 | 67,000.00 | 67,000.00 | 96,537 |
| 2026-05-14 | 70,600.00 | 70,600.00 | 66,500.00 | 67,700.00 | 67,700.00 | 60,147 |
| 2026-05-13 | 70,800.00 | 70,800.00 | 67,200.00 | 67,600.00 | 67,600.00 | 73,435 |
| 2026-05-12 | 71,900.00 | 73,600.00 | 69,000.00 | 70,800.00 | 70,800.00 | 99,735 |
| 2026-05-11 | 75,700.00 | 75,700.00 | 70,000.00 | 72,700.00 | 72,700.00 | 114,977 |
| 2026-05-08 | 78,400.00 | 78,500.00 | 74,800.00 | 77,000.00 | 77,000.00 | 57,937 |
| 2026-05-07 | 77,500.00 | 79,100.00 | 76,000.00 | 77,700.00 | 77,700.00 | 55,513 |
| 2026-05-06 | 80,600.00 | 80,700.00 | 76,700.00 | 77,200.00 | 77,200.00 | 102,550 |
| 2026-05-04 | 82,200.00 | 85,000.00 | 79,400.00 | 79,800.00 | 79,800.00 | 88,278 |
| 2026-04-30 | 83,300.00 | 85,500.00 | 81,000.00 | 82,200.00 | 82,200.00 | 119,762 |
| 2026-04-29 | 78,800.00 | 84,500.00 | 76,700.00 | 84,500.00 | 84,500.00 | 112,010 |
| 2026-04-28 | 80,000.00 | 80,600.00 | 76,000.00 | 78,800.00 | 78,800.00 | 82,033 |
| 2026-04-27 | 79,000.00 | 79,500.00 | 76,900.00 | 78,700.00 | 78,700.00 | 71,006 |
| 2026-04-24 | 81,300.00 | 83,600.00 | 78,700.00 | 79,900.00 | 79,900.00 | 69,233 |
| 2026-04-23 | 83,300.00 | 83,900.00 | 79,600.00 | 81,000.00 | 81,000.00 | 114,444 |
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.