SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 55,100.00 | 55,300.00 | 53,900.00 | 54,100.00 | 54,100.00 | 11,289 |
| 2024-10-29 | 54,200.00 | 55,000.00 | 53,300.00 | 55,000.00 | 55,000.00 | 16,391 |
| 2024-10-28 | 52,500.00 | 55,400.00 | 52,200.00 | 54,700.00 | 54,700.00 | 21,634 |
| 2024-10-25 | 53,000.00 | 53,100.00 | 51,500.00 | 53,000.00 | 53,000.00 | 17,148 |
| 2024-10-24 | 54,000.00 | 54,000.00 | 52,100.00 | 52,500.00 | 52,500.00 | 15,407 |
| 2024-10-23 | 51,900.00 | 54,500.00 | 51,700.00 | 54,000.00 | 54,000.00 | 22,706 |
| 2024-10-22 | 53,600.00 | 54,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | 18,218 |
| 2024-10-21 | 53,700.00 | 54,800.00 | 53,700.00 | 54,200.00 | 54,200.00 | 8,911 |
| 2024-10-18 | 55,300.00 | 55,700.00 | 53,700.00 | 54,100.00 | 54,100.00 | 26,484 |
| 2024-10-17 | 55,500.00 | 56,400.00 | 55,500.00 | 55,800.00 | 55,800.00 | 8,527 |
| 2024-10-16 | 56,200.00 | 56,700.00 | 55,400.00 | 55,900.00 | 55,900.00 | 14,467 |
| 2024-10-15 | 57,000.00 | 57,900.00 | 56,400.00 | 56,800.00 | 56,800.00 | 13,289 |
| 2024-10-14 | 58,000.00 | 58,600.00 | 56,600.00 | 57,000.00 | 57,000.00 | 15,945 |
| 2024-10-11 | 60,800.00 | 60,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 22,228 |
| 2024-10-10 | 59,700.00 | 60,200.00 | 58,700.00 | 60,200.00 | 60,200.00 | 25,019 |
| 2024-10-08 | 58,800.00 | 60,700.00 | 58,800.00 | 60,200.00 | 60,200.00 | 26,911 |
| 2024-10-07 | 58,100.00 | 60,000.00 | 57,700.00 | 59,300.00 | 59,300.00 | 22,047 |
| 2024-10-04 | 58,000.00 | 59,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | 21,016 |
| 2024-10-02 | 57,200.00 | 59,700.00 | 57,200.00 | 58,300.00 | 58,300.00 | 27,773 |
| 2024-09-30 | 59,600.00 | 60,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 59,392 |
| 2024-09-27 | 57,500.00 | 58,500.00 | 57,000.00 | 58,000.00 | 58,000.00 | 22,270 |
| 2024-09-26 | 58,000.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 21,393 |
| 2024-09-25 | 57,500.00 | 58,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 35,069 |
| 2024-09-24 | 53,900.00 | 57,000.00 | 53,900.00 | 56,900.00 | 56,900.00 | 38,769 |
| 2024-09-23 | 51,900.00 | 54,600.00 | 51,900.00 | 54,300.00 | 54,300.00 | 20,831 |
| 2024-09-20 | 54,500.00 | 54,800.00 | 52,300.00 | 52,600.00 | 52,600.00 | 36,376 |
| 2024-09-19 | 53,800.00 | 54,200.00 | 52,000.00 | 53,900.00 | 53,900.00 | 23,344 |
| 2024-09-13 | 54,000.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 14,623 |
| 2024-09-12 | 51,800.00 | 54,400.00 | 51,800.00 | 53,500.00 | 53,500.00 | 34,681 |
| 2024-09-11 | 51,200.00 | 52,800.00 | 51,000.00 | 51,400.00 | 51,400.00 | 20,043 |
| 2024-09-10 | 52,500.00 | 53,600.00 | 51,200.00 | 51,200.00 | 51,200.00 | 29,033 |
| 2024-09-09 | 52,900.00 | 53,700.00 | 52,100.00 | 53,000.00 | 53,000.00 | 21,090 |
| 2024-09-06 | 54,100.00 | 55,400.00 | 52,800.00 | 52,900.00 | 52,900.00 | 19,017 |
| 2024-09-05 | 55,000.00 | 55,800.00 | 53,800.00 | 54,400.00 | 54,400.00 | 17,097 |
| 2024-09-04 | 57,500.00 | 57,500.00 | 54,500.00 | 55,000.00 | 55,000.00 | 25,797 |
| 2024-09-03 | 57,600.00 | 58,800.00 | 57,000.00 | 57,100.00 | 57,100.00 | 36,414 |
| 2024-09-02 | 55,200.00 | 58,500.00 | 55,200.00 | 57,900.00 | 57,900.00 | 51,726 |
| 2024-08-30 | 54,500.00 | 55,800.00 | 54,500.00 | 55,800.00 | 55,800.00 | 17,363 |
| 2024-08-29 | 53,000.00 | 55,700.00 | 53,000.00 | 54,900.00 | 54,900.00 | 15,949 |
| 2024-08-28 | 53,500.00 | 54,700.00 | 53,400.00 | 54,100.00 | 54,100.00 | 13,242 |
| 2024-08-27 | 53,900.00 | 54,800.00 | 53,500.00 | 54,500.00 | 54,500.00 | 10,813 |
| 2024-08-26 | 54,700.00 | 56,200.00 | 54,500.00 | 54,500.00 | 54,500.00 | 16,063 |
| 2024-08-23 | 55,200.00 | 55,400.00 | 53,800.00 | 54,600.00 | 54,600.00 | 16,161 |
| 2024-08-22 | 55,000.00 | 56,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 23,606 |
| 2024-08-21 | 53,700.00 | 55,800.00 | 53,200.00 | 54,900.00 | 54,900.00 | 22,089 |
| 2024-08-20 | 52,300.00 | 54,800.00 | 52,300.00 | 54,300.00 | 54,300.00 | 27,553 |
| 2024-08-19 | 55,500.00 | 55,500.00 | 52,200.00 | 52,300.00 | 52,300.00 | 44,536 |
| 2024-08-16 | 57,600.00 | 57,600.00 | 55,300.00 | 55,500.00 | 55,500.00 | 21,624 |
| 2024-08-14 | 55,400.00 | 56,500.00 | 55,300.00 | 56,400.00 | 56,400.00 | 24,457 |
| 2024-08-13 | 55,300.00 | 55,800.00 | 54,200.00 | 55,000.00 | 55,000.00 | 18,889 |
| 2024-08-12 | 54,800.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | 26,813 |
| 2024-08-09 | 54,600.00 | 56,100.00 | 54,600.00 | 55,400.00 | 55,400.00 | 26,671 |
| 2024-08-08 | 54,300.00 | 55,300.00 | 53,500.00 | 54,100.00 | 54,100.00 | 23,017 |
| 2024-08-07 | 54,900.00 | 56,600.00 | 54,600.00 | 56,000.00 | 56,000.00 | 33,387 |
| 2024-08-06 | 52,400.00 | 57,400.00 | 52,400.00 | 56,700.00 | 56,700.00 | 78,673 |
| 2024-08-05 | 59,900.00 | 60,500.00 | 50,800.00 | 52,400.00 | 52,400.00 | 78,986 |
| 2024-08-02 | 62,500.00 | 62,500.00 | 60,700.00 | 61,000.00 | 61,000.00 | 22,215 |
| 2024-08-01 | 60,800.00 | 62,700.00 | 60,800.00 | 62,500.00 | 62,500.00 | 22,190 |
| 2024-07-31 | 61,900.00 | 61,900.00 | 60,200.00 | 60,600.00 | 60,600.00 | 29,572 |
| 2024-07-30 | 61,200.00 | 63,200.00 | 61,200.00 | 61,900.00 | 61,900.00 | 22,842 |
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.