SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 39,350.00 | 39,350.00 | 38,000.00 | 38,200.00 | 38,200.00 | 23,483 |
| 2025-07-24 | 38,100.00 | 39,900.00 | 38,050.00 | 39,350.00 | 39,350.00 | 70,123 |
| 2025-07-23 | 39,150.00 | 39,150.00 | 37,500.00 | 38,000.00 | 38,000.00 | 31,804 |
| 2025-07-22 | 40,000.00 | 40,500.00 | 38,050.00 | 38,550.00 | 38,550.00 | 68,141 |
| 2025-07-21 | 38,000.00 | 39,450.00 | 37,200.00 | 39,300.00 | 39,300.00 | 122,420 |
| 2025-07-18 | 36,450.00 | 38,650.00 | 36,300.00 | 37,200.00 | 37,200.00 | 160,486 |
| 2025-07-17 | 37,100.00 | 37,500.00 | 36,000.00 | 37,050.00 | 37,050.00 | 45,346 |
| 2025-07-16 | 35,100.00 | 37,300.00 | 34,600.00 | 36,800.00 | 36,800.00 | 58,061 |
| 2025-07-15 | 35,100.00 | 36,000.00 | 34,600.00 | 35,250.00 | 35,250.00 | 24,842 |
| 2025-07-14 | 34,600.00 | 35,175.00 | 34,050.00 | 35,050.00 | 35,050.00 | 54,669 |
| 2025-07-11 | 34,100.00 | 35,350.00 | 34,050.00 | 34,600.00 | 34,600.00 | 28,754 |
| 2025-07-10 | 33,650.00 | 34,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | 16,366 |
| 2025-07-09 | 34,250.00 | 34,550.00 | 33,600.00 | 33,650.00 | 33,650.00 | 26,321 |
| 2025-07-08 | 35,500.00 | 36,400.00 | 33,650.00 | 34,200.00 | 34,200.00 | 25,574 |
| 2025-07-07 | 35,750.00 | 36,400.00 | 34,950.00 | 35,250.00 | 35,250.00 | 43,241 |
| 2025-07-04 | 34,850.00 | 35,400.00 | 34,500.00 | 35,250.00 | 35,250.00 | 16,486 |
| 2025-07-03 | 34,100.00 | 35,550.00 | 34,000.00 | 35,300.00 | 35,300.00 | 40,201 |
| 2025-07-02 | 33,250.00 | 34,000.00 | 33,000.00 | 34,000.00 | 34,000.00 | 13,507 |
| 2025-07-01 | 33,400.00 | 34,350.00 | 33,200.00 | 33,600.00 | 33,600.00 | 23,658 |
| 2025-06-30 | 33,000.00 | 33,800.00 | 32,850.00 | 33,150.00 | 33,150.00 | 15,669 |
| 2025-06-27 | 34,050.00 | 34,500.00 | 32,950.00 | 33,000.00 | 33,000.00 | 23,420 |
| 2025-06-26 | 34,250.00 | 34,750.00 | 33,950.00 | 34,000.00 | 34,000.00 | 16,516 |
| 2025-06-25 | 34,600.00 | 34,950.00 | 33,950.00 | 34,650.00 | 34,650.00 | 20,069 |
| 2025-06-24 | 33,050.00 | 35,100.00 | 33,050.00 | 34,400.00 | 34,400.00 | 42,731 |
| 2025-06-23 | 32,750.00 | 33,250.00 | 32,100.00 | 32,900.00 | 32,900.00 | 25,853 |
| 2025-06-20 | 33,550.00 | 34,300.00 | 32,900.00 | 33,350.00 | 33,350.00 | 35,515 |
| 2025-06-19 | 32,900.00 | 33,950.00 | 32,400.00 | 33,250.00 | 33,250.00 | 24,077 |
| 2025-06-18 | 32,650.00 | 33,300.00 | 32,550.00 | 32,800.00 | 32,800.00 | 15,033 |
| 2025-06-17 | 33,050.00 | 34,000.00 | 32,800.00 | 32,950.00 | 32,950.00 | 22,327 |
| 2025-06-16 | 34,600.00 | 34,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 15,205 |
| 2025-06-13 | 34,450.00 | 34,600.00 | 33,500.00 | 34,000.00 | 34,000.00 | 27,185 |
| 2025-06-12 | 33,900.00 | 35,200.00 | 33,350.00 | 34,750.00 | 34,750.00 | 73,410 |
| 2025-06-11 | 33,000.00 | 33,950.00 | 32,850.00 | 33,600.00 | 33,600.00 | 18,120 |
| 2025-06-10 | 32,850.00 | 33,950.00 | 32,800.00 | 33,000.00 | 33,000.00 | 21,632 |
| 2025-06-09 | 33,600.00 | 33,800.00 | 32,700.00 | 33,200.00 | 33,200.00 | 23,554 |
| 2025-06-05 | 32,800.00 | 33,700.00 | 32,400.00 | 33,600.00 | 33,600.00 | 24,553 |
| 2025-06-04 | 33,000.00 | 33,800.00 | 32,700.00 | 32,750.00 | 32,750.00 | 36,885 |
| 2025-06-02 | 32,900.00 | 33,000.00 | 32,050.00 | 32,250.00 | 32,250.00 | 22,325 |
| 2025-05-30 | 31,350.00 | 32,250.00 | 31,250.00 | 31,900.00 | 31,900.00 | 11,381 |
| 2025-05-29 | 31,950.00 | 32,200.00 | 31,100.00 | 31,850.00 | 31,850.00 | 20,570 |
| 2025-05-28 | 30,700.00 | 32,300.00 | 30,350.00 | 31,600.00 | 31,600.00 | 47,703 |
| 2025-05-27 | 30,400.00 | 30,750.00 | 30,200.00 | 30,300.00 | 30,300.00 | 11,754 |
| 2025-05-26 | 31,500.00 | 31,500.00 | 30,500.00 | 30,750.00 | 30,750.00 | 14,560 |
| 2025-05-23 | 31,150.00 | 31,150.00 | 30,200.00 | 30,250.00 | 30,250.00 | 13,366 |
| 2025-05-22 | 31,200.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | 14,481 |
| 2025-05-21 | 31,650.00 | 32,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 18,176 |
| 2025-05-20 | 32,900.00 | 33,500.00 | 31,500.00 | 32,000.00 | 32,000.00 | 34,875 |
| 2025-05-19 | 34,300.00 | 34,350.00 | 32,800.00 | 32,950.00 | 32,950.00 | 34,825 |
| 2025-05-16 | 35,750.00 | 35,950.00 | 34,150.00 | 34,800.00 | 34,800.00 | 25,341 |
| 2025-05-15 | 33,650.00 | 40,850.00 | 33,600.00 | 35,350.00 | 35,350.00 | 264,298 |
| 2025-05-14 | 33,700.00 | 34,100.00 | 33,050.00 | 33,950.00 | 33,950.00 | 12,898 |
| 2025-05-13 | 34,500.00 | 34,600.00 | 33,700.00 | 33,700.00 | 33,700.00 | 14,342 |
| 2025-05-12 | 33,950.00 | 34,450.00 | 33,700.00 | 34,400.00 | 34,400.00 | 14,991 |
| 2025-05-09 | 33,650.00 | 34,000.00 | 32,900.00 | 33,700.00 | 33,700.00 | 15,613 |
| 2025-05-08 | 33,300.00 | 34,100.00 | 33,300.00 | 33,650.00 | 33,650.00 | 9,946 |
| 2025-05-07 | 34,400.00 | 34,400.00 | 32,750.00 | 33,800.00 | 33,800.00 | 10,635 |
| 2025-05-02 | 33,700.00 | 34,000.00 | 33,000.00 | 33,400.00 | 33,400.00 | 10,168 |
| 2025-04-30 | 34,150.00 | 34,750.00 | 33,350.00 | 33,700.00 | 33,700.00 | 17,042 |
| 2025-04-29 | 35,000.00 | 35,350.00 | 34,350.00 | 34,450.00 | 34,450.00 | 16,201 |
| 2025-04-28 | 34,900.00 | 36,550.00 | 34,800.00 | 34,800.00 | 34,800.00 | 42,846 |
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.