SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 32,300.00 | 33,800.00 | 32,100.00 | 33,600.00 | 33,600.00 | 49,410 |
| 2026-10-20 | 33,550.00 | 34,000.00 | 31,850.00 | 32,200.00 | 32,200.00 | 21,843 |
| 2026-10-19 | 31,000.00 | 33,900.00 | 30,200.00 | 33,550.00 | 33,550.00 | 27,533 |
| 2026-10-16 | 33,000.00 | 33,000.00 | 31,550.00 | 31,950.00 | 31,950.00 | 24,037 |
| 2026-10-15 | 33,950.00 | 34,500.00 | 31,600.00 | 32,200.00 | 32,200.00 | 45,773 |
| 2026-10-14 | 34,750.00 | 36,550.00 | 34,600.00 | 35,100.00 | 35,100.00 | 29,378 |
| 2026-10-13 | 35,050.00 | 35,450.00 | 32,500.00 | 35,050.00 | 35,050.00 | 44,980 |
| 2026-10-12 | 38,000.00 | 39,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 43,398 |
| 2026-10-08 | 38,150.00 | 38,300.00 | 37,050.00 | 37,350.00 | 37,350.00 | 27,064 |
| 2026-10-07 | 39,100.00 | 39,300.00 | 37,450.00 | 37,500.00 | 37,500.00 | 26,544 |
| 2026-10-06 | 38,300.00 | 39,750.00 | 37,850.00 | 39,100.00 | 39,100.00 | 58,582 |
| 2026-10-02 | 37,100.00 | 38,750.00 | 36,600.00 | 37,700.00 | 37,700.00 | 49,880 |
| 2026-10-01 | 35,750.00 | 36,800.00 | 35,300.00 | 36,550.00 | 36,550.00 | 23,631 |
| 2026-09-30 | 35,200.00 | 36,100.00 | 34,850.00 | 35,850.00 | 35,850.00 | 23,638 |
| 2026-09-29 | 35,450.00 | 35,450.00 | 33,650.00 | 34,250.00 | 34,250.00 | 24,906 |
| 2026-09-28 | 34,450.00 | 36,250.00 | 34,050.00 | 35,250.00 | 35,250.00 | 31,657 |
| 2026-09-23 | 35,150.00 | 35,150.00 | 34,100.00 | 34,200.00 | 34,200.00 | 18,033 |
| 2026-09-22 | 35,250.00 | 35,650.00 | 34,650.00 | 34,650.00 | 34,650.00 | 26,091 |
| 2026-09-21 | 35,350.00 | 40,450.00 | 34,400.00 | 34,950.00 | 34,950.00 | 133,072 |
| 2026-09-18 | 35,500.00 | 36,400.00 | 34,600.00 | 35,400.00 | 35,400.00 | 36,199 |
| 2026-09-17 | 35,200.00 | 35,950.00 | 34,850.00 | 35,000.00 | 35,000.00 | 10,671 |
| 2026-09-16 | 36,050.00 | 36,050.00 | 35,000.00 | 35,200.00 | 35,200.00 | 11,674 |
| 2026-09-15 | 35,800.00 | 36,300.00 | 34,700.00 | 35,700.00 | 35,700.00 | 17,418 |
| 2026-09-14 | 36,150.00 | 36,450.00 | 34,600.00 | 35,100.00 | 35,100.00 | 29,906 |
| 2026-09-11 | 36,700.00 | 37,200.00 | 35,900.00 | 36,450.00 | 36,450.00 | 19,977 |
| 2026-09-10 | 36,750.00 | 37,650.00 | 36,150.00 | 37,050.00 | 37,050.00 | 24,770 |
| 2026-09-09 | 35,850.00 | 38,000.00 | 35,700.00 | 37,750.00 | 37,750.00 | 36,889 |
| 2026-09-08 | 36,800.00 | 36,950.00 | 35,700.00 | 36,000.00 | 36,000.00 | 24,482 |
| 2026-09-07 | 37,000.00 | 37,150.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,002 |
| 2026-09-04 | 37,150.00 | 37,550.00 | 36,600.00 | 37,200.00 | 37,200.00 | 22,527 |
| 2026-09-03 | 38,300.00 | 38,350.00 | 36,300.00 | 36,900.00 | 36,900.00 | 36,000 |
| 2026-09-02 | 36,800.00 | 40,000.00 | 36,350.00 | 37,100.00 | 37,100.00 | 58,024 |
| 2026-09-01 | 39,200.00 | 39,200.00 | 37,000.00 | 37,150.00 | 37,150.00 | 41,423 |
| 2026-08-31 | 37,600.00 | 39,000.00 | 36,600.00 | 38,550.00 | 38,550.00 | 42,853 |
| 2026-08-28 | 36,650.00 | 37,500.00 | 36,100.00 | 37,100.00 | 37,100.00 | 17,971 |
| 2026-08-27 | 35,800.00 | 37,800.00 | 35,450.00 | 36,750.00 | 36,750.00 | 50,060 |
| 2026-08-26 | 35,950.00 | 35,950.00 | 34,450.00 | 35,500.00 | 35,500.00 | 33,098 |
| 2026-08-25 | 35,500.00 | 36,200.00 | 33,900.00 | 36,000.00 | 36,000.00 | 30,905 |
| 2026-08-24 | 33,950.00 | 36,600.00 | 33,600.00 | 36,000.00 | 36,000.00 | 49,272 |
| 2026-08-21 | 33,700.00 | 34,000.00 | 32,100.00 | 32,900.00 | 32,900.00 | 31,358 |
| 2026-08-20 | 35,500.00 | 37,050.00 | 34,000.00 | 34,500.00 | 34,500.00 | 47,472 |
| 2026-08-19 | 34,500.00 | 35,500.00 | 34,200.00 | 34,450.00 | 34,450.00 | 38,597 |
| 2026-08-18 | 37,900.00 | 39,550.00 | 35,750.00 | 35,750.00 | 35,750.00 | 84,294 |
| 2026-08-14 | 35,350.00 | 38,850.00 | 35,000.00 | 38,400.00 | 38,400.00 | 121,939 |
| 2026-08-13 | 35,850.00 | 36,350.00 | 34,800.00 | 35,300.00 | 35,300.00 | 44,462 |
| 2026-08-12 | 35,800.00 | 36,600.00 | 34,350.00 | 35,650.00 | 35,650.00 | 38,287 |
| 2026-08-11 | 36,500.00 | 37,200.00 | 35,500.00 | 35,650.00 | 35,650.00 | 62,599 |
| 2026-08-10 | 34,700.00 | 36,200.00 | 33,550.00 | 36,050.00 | 36,050.00 | 100,660 |
| 2026-08-07 | 35,500.00 | 35,500.00 | 31,550.00 | 33,550.00 | 33,550.00 | 127,662 |
| 2026-08-06 | 31,400.00 | 32,200.00 | 30,100.00 | 31,350.00 | 31,350.00 | 25,215 |
| 2026-08-05 | 31,450.00 | 31,650.00 | 30,600.00 | 31,550.00 | 31,550.00 | 36,216 |
| 2026-08-04 | 28,500.00 | 30,750.00 | 28,500.00 | 30,400.00 | 30,400.00 | 33,898 |
| 2026-08-03 | 28,400.00 | 29,450.00 | 27,500.00 | 28,450.00 | 28,450.00 | 37,634 |
| 2026-07-31 | 26,850.00 | 28,300.00 | 25,600.00 | 28,050.00 | 28,050.00 | 46,163 |
| 2026-07-30 | 23,950.00 | 26,950.00 | 23,950.00 | 25,550.00 | 25,550.00 | 51,069 |
| 2026-07-29 | 27,400.00 | 28,500.00 | 23,800.00 | 24,750.00 | 24,750.00 | 71,992 |
| 2026-07-28 | 29,400.00 | 30,500.00 | 26,550.00 | 27,150.00 | 27,150.00 | 50,577 |
| 2026-07-27 | 30,650.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | 34,787 |
| 2026-07-24 | 31,000.00 | 31,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | 34,618 |
| 2026-07-23 | 30,000.00 | 31,650.00 | 29,400.00 | 31,550.00 | 31,550.00 | 35,118 |
Page 1 of 18 · 1,032 trading daysOlder →
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.