SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 39,200.00 | 39,900.00 | 38,300.00 | 38,650.00 | 38,650.00 | 19,710 |
| 2025-01-23 | 39,900.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 26,323 |
| 2025-01-22 | 39,350.00 | 40,150.00 | 38,600.00 | 39,900.00 | 39,900.00 | 19,671 |
| 2025-01-21 | 40,900.00 | 41,000.00 | 38,600.00 | 39,500.00 | 39,500.00 | 34,758 |
| 2025-01-20 | 40,000.00 | 41,250.00 | 40,000.00 | 40,650.00 | 40,650.00 | 15,285 |
| 2025-01-17 | 40,400.00 | 40,900.00 | 39,850.00 | 40,000.00 | 40,000.00 | 12,317 |
| 2025-01-16 | 40,350.00 | 40,950.00 | 40,350.00 | 40,400.00 | 40,400.00 | 12,635 |
| 2025-01-15 | 40,300.00 | 41,100.00 | 40,000.00 | 40,250.00 | 40,250.00 | 17,184 |
| 2025-01-14 | 39,500.00 | 40,850.00 | 39,500.00 | 40,700.00 | 40,700.00 | 16,183 |
| 2025-01-13 | 39,500.00 | 40,400.00 | 39,150.00 | 39,500.00 | 39,500.00 | 16,907 |
| 2025-01-10 | 41,350.00 | 41,650.00 | 39,850.00 | 39,950.00 | 39,950.00 | 28,213 |
| 2025-01-09 | 40,100.00 | 41,800.00 | 39,500.00 | 41,800.00 | 41,800.00 | 27,443 |
| 2025-01-08 | 39,100.00 | 40,850.00 | 39,050.00 | 40,550.00 | 40,550.00 | 21,906 |
| 2025-01-07 | 39,950.00 | 40,600.00 | 39,450.00 | 39,550.00 | 39,550.00 | 33,071 |
| 2025-01-06 | 37,000.00 | 40,400.00 | 36,850.00 | 39,950.00 | 39,950.00 | 58,707 |
| 2025-01-03 | 35,350.00 | 38,350.00 | 35,350.00 | 37,600.00 | 37,600.00 | 48,940 |
| 2025-01-02 | 35,050.00 | 36,500.00 | 34,400.00 | 35,350.00 | 35,350.00 | 23,365 |
| 2024-12-30 | 34,200.00 | 36,500.00 | 34,200.00 | 35,500.00 | 35,500.00 | 22,300 |
| 2024-12-27 | 35,850.00 | 36,400.00 | 35,050.00 | 35,250.00 | 35,250.00 | 37,439 |
| 2024-12-26 | 37,450.00 | 37,900.00 | 36,050.00 | 36,550.00 | 36,550.00 | 39,572 |
| 2024-12-24 | 38,200.00 | 39,150.00 | 37,500.00 | 37,600.00 | 37,600.00 | 18,779 |
| 2024-12-23 | 38,000.00 | 38,700.00 | 37,050.00 | 38,650.00 | 38,650.00 | 22,341 |
| 2024-12-20 | 39,150.00 | 39,150.00 | 37,100.00 | 37,650.00 | 37,650.00 | 37,887 |
| 2024-12-19 | 40,000.00 | 40,100.00 | 39,000.00 | 39,150.00 | 39,150.00 | 22,290 |
| 2024-12-18 | 39,000.00 | 40,700.00 | 38,900.00 | 40,500.00 | 40,500.00 | 25,927 |
| 2024-12-17 | 40,300.00 | 40,450.00 | 38,800.00 | 39,000.00 | 39,000.00 | 39,709 |
| 2024-12-16 | 40,400.00 | 41,250.00 | 39,650.00 | 40,200.00 | 40,200.00 | 46,263 |
| 2024-12-13 | 40,350.00 | 41,300.00 | 39,700.00 | 40,400.00 | 40,400.00 | 40,600 |
| 2024-12-12 | 41,300.00 | 41,300.00 | 39,650.00 | 40,500.00 | 40,500.00 | 49,235 |
| 2024-12-11 | 39,550.00 | 41,500.00 | 39,400.00 | 40,750.00 | 40,750.00 | 28,154 |
| 2024-12-10 | 39,750.00 | 40,500.00 | 39,450.00 | 39,600.00 | 39,600.00 | 35,706 |
| 2024-12-09 | 39,600.00 | 40,850.00 | 38,500.00 | 39,750.00 | 39,750.00 | 37,977 |
| 2024-12-06 | 39,800.00 | 41,350.00 | 39,650.00 | 41,000.00 | 41,000.00 | 39,868 |
| 2024-12-05 | 41,200.00 | 41,900.00 | 39,750.00 | 39,850.00 | 39,850.00 | 30,489 |
| 2024-12-04 | 42,800.00 | 43,000.00 | 41,300.00 | 41,800.00 | 41,800.00 | 28,080 |
| 2024-12-03 | 43,100.00 | 44,850.00 | 42,950.00 | 43,050.00 | 43,050.00 | 22,827 |
| 2024-12-02 | 45,250.00 | 46,150.00 | 43,500.00 | 43,700.00 | 43,700.00 | 19,299 |
| 2024-11-29 | 46,000.00 | 46,350.00 | 44,500.00 | 44,850.00 | 44,850.00 | 14,127 |
| 2024-11-28 | 47,150.00 | 47,150.00 | 45,800.00 | 46,000.00 | 46,000.00 | 9,883 |
| 2024-11-27 | 47,850.00 | 47,900.00 | 46,100.00 | 46,550.00 | 46,550.00 | 11,326 |
| 2024-11-26 | 47,000.00 | 47,200.00 | 46,050.00 | 47,000.00 | 47,000.00 | 13,218 |
| 2024-11-25 | 46,050.00 | 48,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | 26,811 |
| 2024-11-22 | 44,750.00 | 46,900.00 | 44,550.00 | 46,500.00 | 46,500.00 | 18,567 |
| 2024-11-21 | 44,300.00 | 44,750.00 | 43,650.00 | 44,750.00 | 44,750.00 | 16,181 |
| 2024-11-20 | 44,250.00 | 44,250.00 | 43,000.00 | 43,700.00 | 43,700.00 | 16,228 |
| 2024-11-19 | 42,900.00 | 44,150.00 | 42,650.00 | 43,550.00 | 43,550.00 | 13,714 |
| 2024-11-18 | 41,300.00 | 43,650.00 | 41,000.00 | 43,600.00 | 43,600.00 | 23,648 |
| 2024-11-15 | 44,050.00 | 44,700.00 | 39,750.00 | 42,000.00 | 42,000.00 | 87,615 |
| 2024-11-14 | 47,300.00 | 47,950.00 | 45,650.00 | 46,200.00 | 46,200.00 | 35,895 |
| 2024-11-13 | 47,200.00 | 48,700.00 | 46,500.00 | 47,400.00 | 47,400.00 | 42,928 |
| 2024-11-12 | 50,000.00 | 50,700.00 | 47,300.00 | 48,400.00 | 48,400.00 | 42,117 |
| 2024-11-11 | 52,500.00 | 53,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | 36,671 |
| 2024-11-08 | 52,900.00 | 55,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | 22,539 |
| 2024-11-07 | 54,300.00 | 54,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 22,874 |
| 2024-11-06 | 57,300.00 | 57,300.00 | 54,800.00 | 54,800.00 | 54,800.00 | 25,080 |
| 2024-11-05 | 55,900.00 | 57,300.00 | 55,900.00 | 56,600.00 | 56,600.00 | 12,234 |
| 2024-11-04 | 55,000.00 | 56,900.00 | 54,200.00 | 56,800.00 | 56,800.00 | 25,838 |
| 2024-11-01 | 54,000.00 | 54,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 10,632 |
| 2024-10-31 | 53,600.00 | 54,900.00 | 52,600.00 | 54,900.00 | 54,900.00 | 15,804 |
| 2024-10-30 | 55,100.00 | 55,300.00 | 53,900.00 | 54,100.00 | 54,100.00 | 11,289 |
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.