SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 35,300.00 | 35,900.00 | 34,750.00 | 35,300.00 | 35,300.00 | 32,547 |
| 2025-04-24 | 34,300.00 | 35,450.00 | 34,000.00 | 34,500.00 | 34,500.00 | 29,449 |
| 2025-04-23 | 32,050.00 | 34,950.00 | 32,050.00 | 34,800.00 | 34,800.00 | 49,017 |
| 2025-04-22 | 32,600.00 | 32,800.00 | 31,750.00 | 31,750.00 | 31,750.00 | 13,294 |
| 2025-04-21 | 31,500.00 | 32,400.00 | 31,250.00 | 32,400.00 | 32,400.00 | 21,525 |
| 2025-04-18 | 30,900.00 | 32,250.00 | 30,350.00 | 31,800.00 | 31,800.00 | 30,694 |
| 2025-04-17 | 30,950.00 | 31,650.00 | 30,650.00 | 31,550.00 | 31,550.00 | 15,067 |
| 2025-04-16 | 31,250.00 | 31,800.00 | 30,700.00 | 30,700.00 | 30,700.00 | 17,089 |
| 2025-04-15 | 31,150.00 | 31,800.00 | 30,750.00 | 31,550.00 | 31,550.00 | 14,298 |
| 2025-04-14 | 30,550.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | 11,295 |
| 2025-04-11 | 30,400.00 | 31,050.00 | 30,150.00 | 30,750.00 | 30,750.00 | 18,680 |
| 2025-04-10 | 31,150.00 | 31,600.00 | 30,300.00 | 31,150.00 | 31,150.00 | 28,679 |
| 2025-04-09 | 30,150.00 | 30,450.00 | 29,450.00 | 30,000.00 | 30,000.00 | 24,541 |
| 2025-04-08 | 30,350.00 | 30,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | 17,904 |
| 2025-04-07 | 31,000.00 | 31,000.00 | 29,900.00 | 30,250.00 | 30,250.00 | 25,837 |
| 2025-04-04 | 30,100.00 | 31,800.00 | 29,650.00 | 31,550.00 | 31,550.00 | 39,867 |
| 2025-04-03 | 31,000.00 | 31,400.00 | 30,450.00 | 30,500.00 | 30,500.00 | 38,579 |
| 2025-04-02 | 32,350.00 | 32,800.00 | 31,650.00 | 32,000.00 | 32,000.00 | 18,485 |
| 2025-04-01 | 32,000.00 | 33,450.00 | 32,000.00 | 32,450.00 | 32,450.00 | 28,384 |
| 2025-03-31 | 33,300.00 | 33,300.00 | 31,850.00 | 32,300.00 | 32,300.00 | 44,697 |
| 2025-03-28 | 34,200.00 | 34,450.00 | 33,300.00 | 33,850.00 | 33,850.00 | 34,875 |
| 2025-03-27 | 34,300.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | 20,968 |
| 2025-03-26 | 35,550.00 | 35,700.00 | 34,450.00 | 34,600.00 | 34,600.00 | 53,418 |
| 2025-03-25 | 35,750.00 | 36,150.00 | 35,050.00 | 35,200.00 | 35,200.00 | 13,469 |
| 2025-03-24 | 36,650.00 | 36,700.00 | 35,350.00 | 35,700.00 | 35,700.00 | 21,248 |
| 2025-03-21 | 36,950.00 | 37,100.00 | 35,550.00 | 36,650.00 | 36,650.00 | 82,288 |
| 2025-03-20 | 35,250.00 | 36,500.00 | 35,150.00 | 36,300.00 | 36,300.00 | 33,611 |
| 2025-03-19 | 35,050.00 | 35,500.00 | 34,700.00 | 35,150.00 | 35,150.00 | 16,837 |
| 2025-03-18 | 35,600.00 | 36,300.00 | 34,350.00 | 34,600.00 | 34,600.00 | 30,571 |
| 2025-03-17 | 35,500.00 | 35,750.00 | 34,250.00 | 34,450.00 | 34,450.00 | 27,849 |
| 2025-03-14 | 34,500.00 | 35,800.00 | 34,000.00 | 34,550.00 | 34,550.00 | 47,727 |
| 2025-03-13 | 35,600.00 | 35,900.00 | 34,200.00 | 34,200.00 | 34,200.00 | 56,310 |
| 2025-03-12 | 35,000.00 | 35,600.00 | 34,900.00 | 35,600.00 | 35,600.00 | 23,564 |
| 2025-03-11 | 34,900.00 | 35,100.00 | 34,350.00 | 35,100.00 | 35,100.00 | 36,376 |
| 2025-03-10 | 35,550.00 | 36,400.00 | 35,100.00 | 36,000.00 | 36,000.00 | 36,754 |
| 2025-03-07 | 35,700.00 | 36,500.00 | 34,900.00 | 36,250.00 | 36,250.00 | 30,779 |
| 2025-03-06 | 36,000.00 | 36,800.00 | 35,300.00 | 35,700.00 | 35,700.00 | 29,268 |
| 2025-03-05 | 34,300.00 | 36,450.00 | 34,300.00 | 36,000.00 | 36,000.00 | 57,285 |
| 2025-03-04 | 35,800.00 | 35,950.00 | 34,200.00 | 34,300.00 | 34,300.00 | 80,471 |
| 2025-02-28 | 38,600.00 | 38,650.00 | 36,400.00 | 36,400.00 | 36,400.00 | 151,080 |
| 2025-02-27 | 39,750.00 | 40,300.00 | 38,650.00 | 39,000.00 | 39,000.00 | 40,718 |
| 2025-02-26 | 38,950.00 | 40,550.00 | 38,850.00 | 39,750.00 | 39,750.00 | 48,226 |
| 2025-02-25 | 41,150.00 | 41,300.00 | 39,150.00 | 39,250.00 | 39,250.00 | 75,881 |
| 2025-02-24 | 41,400.00 | 41,950.00 | 40,450.00 | 41,700.00 | 41,700.00 | 66,162 |
| 2025-02-21 | 41,000.00 | 41,950.00 | 40,350.00 | 41,550.00 | 41,550.00 | 65,434 |
| 2025-02-20 | 40,900.00 | 43,000.00 | 40,850.00 | 41,000.00 | 41,000.00 | 96,468 |
| 2025-02-19 | 39,150.00 | 42,600.00 | 39,150.00 | 40,850.00 | 40,850.00 | 146,864 |
| 2025-02-18 | 39,950.00 | 39,950.00 | 38,600.00 | 39,100.00 | 39,100.00 | 45,131 |
| 2025-02-17 | 38,600.00 | 40,900.00 | 36,400.00 | 40,050.00 | 40,050.00 | 45,343 |
| 2025-02-14 | 39,450.00 | 39,900.00 | 38,800.00 | 39,050.00 | 39,050.00 | 18,250 |
| 2025-02-13 | 38,100.00 | 39,550.00 | 38,100.00 | 39,450.00 | 39,450.00 | 41,538 |
| 2025-02-12 | 39,500.00 | 39,550.00 | 37,850.00 | 37,950.00 | 37,950.00 | 75,011 |
| 2025-02-11 | 41,000.00 | 41,000.00 | 39,650.00 | 39,900.00 | 39,900.00 | 25,735 |
| 2025-02-10 | 40,500.00 | 40,850.00 | 39,400.00 | 40,700.00 | 40,700.00 | 39,728 |
| 2025-02-07 | 39,450.00 | 41,200.00 | 39,050.00 | 41,000.00 | 41,000.00 | 57,859 |
| 2025-02-06 | 39,800.00 | 40,650.00 | 39,000.00 | 39,650.00 | 39,650.00 | 26,873 |
| 2025-02-05 | 38,050.00 | 40,500.00 | 38,050.00 | 40,300.00 | 40,300.00 | 34,869 |
| 2025-02-04 | 38,800.00 | 39,500.00 | 37,850.00 | 37,900.00 | 37,900.00 | 23,941 |
| 2025-02-03 | 38,850.00 | 39,550.00 | 37,300.00 | 37,650.00 | 37,650.00 | 42,994 |
| 2025-01-31 | 39,200.00 | 41,200.00 | 39,050.00 | 39,800.00 | 39,800.00 | 57,136 |
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.