SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 50,500.00 | 57,900.00 | 49,550.00 | 57,000.00 | 57,000.00 | 411,874 |
| 2026-01-21 | 49,350.00 | 49,950.00 | 48,000.00 | 49,100.00 | 49,100.00 | 107,479 |
| 2026-01-20 | 50,900.00 | 53,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | 217,728 |
| 2026-01-19 | 45,000.00 | 51,800.00 | 44,700.00 | 50,800.00 | 50,800.00 | 351,088 |
| 2026-01-16 | 44,400.00 | 44,650.00 | 43,350.00 | 43,450.00 | 43,450.00 | 46,765 |
| 2026-01-15 | 43,000.00 | 45,000.00 | 43,000.00 | 44,800.00 | 44,800.00 | 56,277 |
| 2026-01-14 | 44,500.00 | 44,500.00 | 42,500.00 | 43,250.00 | 43,250.00 | 43,369 |
| 2026-01-13 | 43,650.00 | 44,800.00 | 43,150.00 | 44,800.00 | 44,800.00 | 69,248 |
| 2026-01-12 | 41,300.00 | 43,950.00 | 41,300.00 | 43,700.00 | 43,700.00 | 73,542 |
| 2026-01-09 | 41,450.00 | 41,450.00 | 40,200.00 | 40,800.00 | 40,800.00 | 21,806 |
| 2026-01-08 | 40,650.00 | 42,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | 36,594 |
| 2026-01-07 | 40,650.00 | 41,500.00 | 40,100.00 | 41,100.00 | 41,100.00 | 39,330 |
| 2026-01-06 | 42,400.00 | 42,400.00 | 40,900.00 | 41,000.00 | 41,000.00 | 33,839 |
| 2026-01-05 | 41,600.00 | 43,400.00 | 40,900.00 | 42,100.00 | 42,100.00 | 38,680 |
| 2026-01-02 | 40,900.00 | 43,050.00 | 40,450.00 | 41,600.00 | 41,600.00 | 28,438 |
| 2025-12-30 | 41,600.00 | 41,900.00 | 40,300.00 | 40,900.00 | 40,900.00 | 32,791 |
| 2025-12-29 | 42,200.00 | 42,500.00 | 41,500.00 | 42,100.00 | 42,100.00 | 30,664 |
| 2025-12-26 | 43,300.00 | 43,700.00 | 41,850.00 | 42,750.00 | 42,750.00 | 33,904 |
| 2025-12-24 | 41,800.00 | 42,850.00 | 41,800.00 | 42,800.00 | 42,800.00 | 23,109 |
| 2025-12-23 | 41,950.00 | 42,700.00 | 41,350.00 | 42,200.00 | 42,200.00 | 31,184 |
| 2025-12-22 | 41,050.00 | 42,500.00 | 40,750.00 | 41,800.00 | 41,800.00 | 32,446 |
| 2025-12-19 | 40,500.00 | 41,600.00 | 39,500.00 | 40,350.00 | 40,350.00 | 31,157 |
| 2025-12-18 | 41,500.00 | 41,500.00 | 40,200.00 | 40,450.00 | 40,450.00 | 27,866 |
| 2025-12-17 | 42,200.00 | 42,850.00 | 41,600.00 | 41,750.00 | 41,750.00 | 22,880 |
| 2025-12-16 | 44,100.00 | 44,450.00 | 42,100.00 | 42,250.00 | 42,250.00 | 38,774 |
| 2025-12-15 | 43,650.00 | 45,250.00 | 43,350.00 | 44,850.00 | 44,850.00 | 33,995 |
| 2025-12-12 | 44,600.00 | 44,950.00 | 43,600.00 | 44,650.00 | 44,650.00 | 30,845 |
| 2025-12-11 | 44,600.00 | 45,600.00 | 43,500.00 | 44,200.00 | 44,200.00 | 48,506 |
| 2025-12-10 | 46,150.00 | 46,250.00 | 44,300.00 | 44,400.00 | 44,400.00 | 49,580 |
| 2025-12-09 | 44,000.00 | 46,050.00 | 43,600.00 | 45,850.00 | 45,850.00 | 88,166 |
| 2025-12-08 | 42,500.00 | 44,600.00 | 42,400.00 | 44,450.00 | 44,450.00 | 67,997 |
| 2025-12-05 | 42,150.00 | 43,000.00 | 41,850.00 | 42,400.00 | 42,400.00 | 27,539 |
| 2025-12-04 | 42,100.00 | 42,300.00 | 41,700.00 | 42,300.00 | 42,300.00 | 20,892 |
| 2025-12-03 | 42,900.00 | 43,200.00 | 41,800.00 | 42,000.00 | 42,000.00 | 22,905 |
| 2025-12-02 | 42,950.00 | 43,000.00 | 41,850.00 | 42,600.00 | 42,600.00 | 28,369 |
| 2025-12-01 | 42,200.00 | 43,200.00 | 41,750.00 | 41,950.00 | 41,950.00 | 42,195 |
| 2025-11-28 | 42,600.00 | 42,900.00 | 41,550.00 | 41,750.00 | 41,750.00 | 29,223 |
| 2025-11-27 | 42,100.00 | 42,550.00 | 41,400.00 | 41,650.00 | 41,650.00 | 26,963 |
| 2025-11-26 | 39,650.00 | 42,500.00 | 39,650.00 | 41,800.00 | 41,800.00 | 58,015 |
| 2025-11-25 | 39,050.00 | 39,350.00 | 38,300.00 | 38,650.00 | 38,650.00 | 16,473 |
| 2025-11-24 | 39,800.00 | 40,000.00 | 37,950.00 | 38,250.00 | 38,250.00 | 20,457 |
| 2025-11-21 | 39,600.00 | 40,100.00 | 38,900.00 | 39,150.00 | 39,150.00 | 23,805 |
| 2025-11-20 | 39,650.00 | 42,100.00 | 39,400.00 | 40,850.00 | 40,850.00 | 35,678 |
| 2025-11-19 | 39,700.00 | 39,950.00 | 38,550.00 | 38,750.00 | 38,750.00 | 27,255 |
| 2025-11-18 | 40,100.00 | 41,100.00 | 39,350.00 | 39,500.00 | 39,500.00 | 35,323 |
| 2025-11-17 | 40,800.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | 23,725 |
| 2025-11-14 | 41,650.00 | 41,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 24,583 |
| 2025-11-13 | 41,400.00 | 43,000.00 | 41,050.00 | 42,200.00 | 42,200.00 | 24,396 |
| 2025-11-12 | 41,850.00 | 42,250.00 | 40,900.00 | 41,400.00 | 41,400.00 | 25,620 |
| 2025-11-11 | 41,050.00 | 42,200.00 | 40,250.00 | 40,850.00 | 40,850.00 | 29,552 |
| 2025-11-10 | 40,550.00 | 41,200.00 | 39,800.00 | 41,150.00 | 41,150.00 | 27,702 |
| 2025-11-07 | 41,150.00 | 41,300.00 | 39,300.00 | 40,150.00 | 40,150.00 | 34,200 |
| 2025-11-06 | 42,500.00 | 42,500.00 | 40,000.00 | 41,100.00 | 41,100.00 | 35,922 |
| 2025-11-05 | 42,000.00 | 42,800.00 | 40,400.00 | 41,500.00 | 41,500.00 | 51,669 |
| 2025-11-04 | 44,100.00 | 44,600.00 | 43,150.00 | 43,150.00 | 43,150.00 | 46,021 |
| 2025-11-03 | 43,350.00 | 43,650.00 | 42,700.00 | 43,100.00 | 43,100.00 | 37,330 |
| 2025-10-31 | 43,000.00 | 44,150.00 | 42,900.00 | 42,950.00 | 42,950.00 | 53,526 |
| 2025-10-30 | 45,900.00 | 46,400.00 | 43,600.00 | 44,050.00 | 44,050.00 | 66,490 |
| 2025-10-29 | 48,000.00 | 48,000.00 | 45,700.00 | 46,150.00 | 46,150.00 | 74,650 |
| 2025-10-28 | 46,500.00 | 49,100.00 | 44,000.00 | 47,700.00 | 47,700.00 | 101,418 |
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.