SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 47,850.00 | 48,100.00 | 44,850.00 | 46,600.00 | 46,600.00 | 129,264 |
| 2025-10-24 | 42,600.00 | 44,850.00 | 41,950.00 | 44,850.00 | 44,850.00 | 111,277 |
| 2025-10-23 | 42,900.00 | 42,900.00 | 41,550.00 | 42,150.00 | 42,150.00 | 57,833 |
| 2025-10-22 | 43,050.00 | 43,850.00 | 41,800.00 | 42,550.00 | 42,550.00 | 53,021 |
| 2025-10-21 | 42,950.00 | 44,550.00 | 41,500.00 | 42,600.00 | 42,600.00 | 106,172 |
| 2025-10-20 | 42,200.00 | 42,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | 65,784 |
| 2025-10-17 | 42,400.00 | 44,500.00 | 41,400.00 | 43,200.00 | 43,200.00 | 164,275 |
| 2025-10-16 | 40,100.00 | 42,600.00 | 40,000.00 | 41,750.00 | 41,750.00 | 125,709 |
| 2025-10-15 | 39,950.00 | 40,950.00 | 38,600.00 | 40,750.00 | 40,750.00 | 98,797 |
| 2025-10-14 | 37,600.00 | 39,100.00 | 37,100.00 | 39,050.00 | 39,050.00 | 88,680 |
| 2025-10-13 | 34,450.00 | 37,950.00 | 33,600.00 | 37,650.00 | 37,650.00 | 101,428 |
| 2025-10-10 | 35,750.00 | 35,850.00 | 34,500.00 | 34,700.00 | 34,700.00 | 29,995 |
| 2025-10-02 | 35,800.00 | 36,250.00 | 35,650.00 | 35,650.00 | 35,650.00 | 18,879 |
| 2025-10-01 | 35,700.00 | 36,150.00 | 35,550.00 | 35,700.00 | 35,700.00 | 10,518 |
| 2025-09-30 | 35,100.00 | 35,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | 10,662 |
| 2025-09-29 | 35,800.00 | 35,900.00 | 35,250.00 | 35,450.00 | 35,450.00 | 14,482 |
| 2025-09-26 | 35,200.00 | 35,250.00 | 34,600.00 | 34,900.00 | 34,900.00 | 21,953 |
| 2025-09-25 | 35,100.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 16,426 |
| 2025-09-24 | 36,100.00 | 36,250.00 | 34,950.00 | 35,050.00 | 35,050.00 | 26,817 |
| 2025-09-23 | 36,100.00 | 36,100.00 | 35,500.00 | 35,700.00 | 35,700.00 | 22,685 |
| 2025-09-22 | 36,700.00 | 36,800.00 | 35,850.00 | 35,950.00 | 35,950.00 | 35,091 |
| 2025-09-19 | 37,100.00 | 37,750.00 | 36,350.00 | 36,700.00 | 36,700.00 | 49,226 |
| 2025-09-18 | 36,950.00 | 37,200.00 | 36,250.00 | 36,500.00 | 36,500.00 | 33,594 |
| 2025-09-17 | 37,100.00 | 37,200.00 | 36,550.00 | 36,700.00 | 36,700.00 | 23,775 |
| 2025-09-16 | 37,050.00 | 37,250.00 | 36,650.00 | 37,100.00 | 37,100.00 | 13,919 |
| 2025-09-15 | 36,850.00 | 37,400.00 | 36,750.00 | 36,800.00 | 36,800.00 | 16,656 |
| 2025-09-12 | 36,950.00 | 37,700.00 | 36,850.00 | 36,850.00 | 36,850.00 | 31,698 |
| 2025-09-11 | 36,700.00 | 37,400.00 | 36,600.00 | 36,850.00 | 36,850.00 | 28,537 |
| 2025-09-10 | 37,100.00 | 37,350.00 | 36,550.00 | 36,950.00 | 36,950.00 | 22,886 |
| 2025-09-09 | 37,150.00 | 37,500.00 | 36,850.00 | 37,100.00 | 37,100.00 | 12,842 |
| 2025-09-08 | 35,800.00 | 36,900.00 | 35,650.00 | 36,850.00 | 36,850.00 | 20,432 |
| 2025-09-05 | 36,000.00 | 36,000.00 | 35,250.00 | 35,350.00 | 35,350.00 | 8,835 |
| 2025-09-04 | 35,500.00 | 35,700.00 | 35,250.00 | 35,300.00 | 35,300.00 | 8,209 |
| 2025-09-03 | 35,400.00 | 35,700.00 | 34,950.00 | 35,000.00 | 35,000.00 | 12,639 |
| 2025-09-02 | 35,250.00 | 35,350.00 | 34,500.00 | 35,200.00 | 35,200.00 | 12,393 |
| 2025-09-01 | 36,100.00 | 36,100.00 | 34,150.00 | 34,600.00 | 34,600.00 | 36,324 |
| 2025-08-29 | 37,700.00 | 37,700.00 | 36,000.00 | 36,100.00 | 36,100.00 | 39,742 |
| 2025-08-28 | 39,000.00 | 39,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | 24,104 |
| 2025-08-27 | 38,750.00 | 39,550.00 | 38,400.00 | 38,550.00 | 38,550.00 | 20,336 |
| 2025-08-26 | 39,400.00 | 40,050.00 | 38,950.00 | 38,950.00 | 38,950.00 | 26,891 |
| 2025-08-25 | 40,000.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | 16,537 |
| 2025-08-22 | 40,150.00 | 40,400.00 | 39,500.00 | 39,650.00 | 39,650.00 | 22,513 |
| 2025-08-21 | 39,700.00 | 40,300.00 | 39,000.00 | 40,150.00 | 40,150.00 | 53,950 |
| 2025-08-20 | 37,500.00 | 38,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 21,516 |
| 2025-08-19 | 38,800.00 | 39,500.00 | 38,200.00 | 38,850.00 | 38,850.00 | 24,982 |
| 2025-08-18 | 40,100.00 | 40,250.00 | 38,450.00 | 38,800.00 | 38,800.00 | 33,190 |
| 2025-08-14 | 39,200.00 | 41,250.00 | 39,150.00 | 40,350.00 | 40,350.00 | 65,205 |
| 2025-08-13 | 40,050.00 | 40,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | 26,946 |
| 2025-08-12 | 39,950.00 | 40,700.00 | 39,350.00 | 39,500.00 | 39,500.00 | 46,055 |
| 2025-08-11 | 39,450.00 | 40,800.00 | 39,450.00 | 40,050.00 | 40,050.00 | 59,310 |
| 2025-08-08 | 39,300.00 | 41,200.00 | 39,100.00 | 39,450.00 | 39,450.00 | 90,254 |
| 2025-08-07 | 39,350.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | 27,516 |
| 2025-08-06 | 39,150.00 | 41,000.00 | 38,700.00 | 39,450.00 | 39,450.00 | 101,655 |
| 2025-08-05 | 36,750.00 | 39,400.00 | 36,750.00 | 38,350.00 | 38,350.00 | 63,162 |
| 2025-08-04 | 37,500.00 | 37,550.00 | 36,050.00 | 36,500.00 | 36,500.00 | 19,170 |
| 2025-08-01 | 37,700.00 | 38,800.00 | 36,200.00 | 36,300.00 | 36,300.00 | 30,140 |
| 2025-07-31 | 38,950.00 | 39,400.00 | 37,550.00 | 38,000.00 | 38,000.00 | 33,985 |
| 2025-07-30 | 37,500.00 | 39,300.00 | 37,500.00 | 38,950.00 | 38,950.00 | 36,192 |
| 2025-07-29 | 38,800.00 | 39,200.00 | 36,500.00 | 38,050.00 | 38,050.00 | 39,447 |
| 2025-07-28 | 38,900.00 | 40,000.00 | 38,600.00 | 38,900.00 | 38,900.00 | 35,188 |
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.