SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 82,300.00 | 82,500.00 | 79,000.00 | 81,800.00 | 81,800.00 | 99,267 |
| 2026-04-21 | 82,000.00 | 82,800.00 | 78,900.00 | 81,100.00 | 81,100.00 | 147,182 |
| 2026-04-20 | 78,500.00 | 81,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | 121,680 |
| 2026-04-17 | 70,000.00 | 79,500.00 | 69,200.00 | 79,500.00 | 79,500.00 | 320,356 |
| 2026-04-16 | 68,600.00 | 70,600.00 | 67,300.00 | 69,100.00 | 69,100.00 | 108,519 |
| 2026-04-15 | 65,800.00 | 69,200.00 | 65,300.00 | 68,500.00 | 68,500.00 | 145,708 |
| 2026-04-14 | 64,500.00 | 65,100.00 | 60,000.00 | 64,900.00 | 64,900.00 | 57,457 |
| 2026-04-13 | 65,300.00 | 65,500.00 | 63,300.00 | 64,000.00 | 64,000.00 | 58,057 |
| 2026-04-10 | 67,000.00 | 68,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | 95,526 |
| 2026-04-09 | 67,800.00 | 68,900.00 | 64,800.00 | 66,300.00 | 66,300.00 | 110,179 |
| 2026-04-08 | 69,400.00 | 69,400.00 | 63,600.00 | 66,000.00 | 66,000.00 | 168,186 |
| 2026-04-07 | 61,600.00 | 70,000.00 | 60,700.00 | 66,500.00 | 66,500.00 | 302,605 |
| 2026-04-06 | 59,700.00 | 61,800.00 | 59,200.00 | 59,900.00 | 59,900.00 | 71,619 |
| 2026-04-03 | 60,500.00 | 62,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 68,096 |
| 2026-04-02 | 60,900.00 | 63,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | 104,559 |
| 2026-04-01 | 62,800.00 | 62,800.00 | 59,600.00 | 60,300.00 | 60,300.00 | 52,184 |
| 2026-03-31 | 60,900.00 | 61,800.00 | 58,600.00 | 59,700.00 | 59,700.00 | 105,358 |
| 2026-03-30 | 56,400.00 | 62,500.00 | 56,400.00 | 58,800.00 | 58,800.00 | 86,710 |
| 2026-03-27 | 55,900.00 | 60,800.00 | 55,600.00 | 59,900.00 | 59,900.00 | 41,780 |
| 2026-03-26 | 58,800.00 | 62,000.00 | 57,000.00 | 57,600.00 | 57,600.00 | 53,250 |
| 2026-03-25 | 57,100.00 | 61,500.00 | 56,100.00 | 60,500.00 | 60,500.00 | 74,885 |
| 2026-03-24 | 55,000.00 | 57,100.00 | 54,400.00 | 56,000.00 | 56,000.00 | 37,367 |
| 2026-03-23 | 56,200.00 | 56,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | 47,816 |
| 2026-03-20 | 59,400.00 | 60,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 50,730 |
| 2026-03-19 | 57,800.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | 47,203 |
| 2026-03-18 | 61,300.00 | 61,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | 63,662 |
| 2026-03-17 | 56,400.00 | 61,800.00 | 55,800.00 | 59,300.00 | 59,300.00 | 90,556 |
| 2026-03-16 | 53,900.00 | 56,800.00 | 53,100.00 | 56,300.00 | 56,300.00 | 52,674 |
| 2026-03-13 | 51,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | 25,144 |
| 2026-03-12 | 52,600.00 | 54,500.00 | 52,400.00 | 53,600.00 | 53,600.00 | 51,710 |
| 2026-03-11 | 56,000.00 | 56,700.00 | 53,100.00 | 53,300.00 | 53,300.00 | 64,731 |
| 2026-03-10 | 59,400.00 | 59,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 53,062 |
| 2026-03-09 | 53,600.00 | 56,000.00 | 52,800.00 | 55,200.00 | 55,200.00 | 61,942 |
| 2026-03-06 | 53,700.00 | 58,100.00 | 52,600.00 | 58,000.00 | 58,000.00 | 56,615 |
| 2026-03-05 | 51,500.00 | 58,100.00 | 51,000.00 | 54,500.00 | 54,500.00 | 112,148 |
| 2026-03-04 | 55,300.00 | 57,000.00 | 48,000.00 | 48,350.00 | 48,350.00 | 151,619 |
| 2026-03-03 | 62,300.00 | 63,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | 91,764 |
| 2026-02-27 | 61,800.00 | 64,000.00 | 61,500.00 | 63,000.00 | 63,000.00 | 55,587 |
| 2026-02-26 | 64,400.00 | 64,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | 49,411 |
| 2026-02-25 | 64,500.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | 50,200 |
| 2026-02-24 | 64,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | 40,954 |
| 2026-02-23 | 67,100.00 | 67,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | 53,669 |
| 2026-02-20 | 66,700.00 | 67,300.00 | 65,200.00 | 66,500.00 | 66,500.00 | 25,991 |
| 2026-02-19 | 64,800.00 | 67,900.00 | 62,600.00 | 67,300.00 | 67,300.00 | 82,776 |
| 2026-02-13 | 65,400.00 | 65,400.00 | 62,500.00 | 63,600.00 | 63,600.00 | 50,840 |
| 2026-02-12 | 62,900.00 | 66,500.00 | 61,600.00 | 65,600.00 | 65,600.00 | 93,689 |
| 2026-02-11 | 63,300.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 39,680 |
| 2026-02-10 | 64,200.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | 61,732 |
| 2026-02-09 | 62,100.00 | 63,900.00 | 61,400.00 | 63,600.00 | 63,600.00 | 57,735 |
| 2026-02-06 | 60,000.00 | 61,400.00 | 58,900.00 | 60,300.00 | 60,300.00 | 86,844 |
| 2026-02-05 | 64,200.00 | 66,000.00 | 62,500.00 | 62,800.00 | 62,800.00 | 75,615 |
| 2026-02-04 | 64,600.00 | 68,200.00 | 64,400.00 | 65,500.00 | 65,500.00 | 71,101 |
| 2026-02-03 | 66,900.00 | 68,000.00 | 63,800.00 | 65,800.00 | 65,800.00 | 93,241 |
| 2026-02-02 | 66,800.00 | 69,900.00 | 64,100.00 | 64,300.00 | 64,300.00 | 163,437 |
| 2026-01-30 | 72,400.00 | 74,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | 138,510 |
| 2026-01-29 | 72,800.00 | 73,300.00 | 68,000.00 | 72,400.00 | 72,400.00 | 211,601 |
| 2026-01-28 | 70,500.00 | 73,000.00 | 65,500.00 | 73,000.00 | 73,000.00 | 231,962 |
| 2026-01-27 | 64,000.00 | 71,400.00 | 62,500.00 | 70,000.00 | 70,000.00 | 303,366 |
| 2026-01-26 | 59,800.00 | 64,500.00 | 58,400.00 | 64,500.00 | 64,500.00 | 332,351 |
| 2026-01-23 | 56,800.00 | 58,000.00 | 51,300.00 | 57,100.00 | 57,100.00 | 199,019 |
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.