SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 62,700.00 | 63,100.00 | 61,700.00 | 62,200.00 | 62,200.00 | 22,930 |
| 2024-07-26 | 62,200.00 | 63,000.00 | 60,700.00 | 62,500.00 | 62,500.00 | 25,158 |
| 2024-07-25 | 60,500.00 | 62,900.00 | 59,800.00 | 62,400.00 | 62,400.00 | 57,185 |
| 2024-07-24 | 64,500.00 | 64,900.00 | 62,300.00 | 62,600.00 | 62,600.00 | 85,585 |
| 2024-07-23 | 67,700.00 | 68,500.00 | 65,600.00 | 65,700.00 | 65,700.00 | 41,896 |
| 2024-07-22 | 69,500.00 | 69,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | 31,417 |
| 2024-07-19 | 69,600.00 | 69,800.00 | 68,300.00 | 69,500.00 | 69,500.00 | 29,942 |
| 2024-07-18 | 70,000.00 | 70,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | 28,459 |
| 2024-07-17 | 69,400.00 | 70,400.00 | 69,200.00 | 69,500.00 | 69,500.00 | 29,946 |
| 2024-07-16 | 70,900.00 | 71,500.00 | 69,000.00 | 69,200.00 | 69,200.00 | 53,863 |
| 2024-07-15 | 73,300.00 | 73,300.00 | 71,000.00 | 71,100.00 | 71,100.00 | 69,541 |
| 2024-07-12 | 74,500.00 | 75,600.00 | 73,000.00 | 73,100.00 | 73,100.00 | 62,064 |
| 2024-07-11 | 77,900.00 | 83,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 189,917 |
| 2024-07-10 | 75,300.00 | 75,600.00 | 74,100.00 | 74,100.00 | 74,100.00 | 41,192 |
| 2024-07-09 | 75,400.00 | 76,900.00 | 75,300.00 | 76,000.00 | 76,000.00 | 21,771 |
| 2024-07-08 | 76,000.00 | 77,300.00 | 74,400.00 | 76,000.00 | 76,000.00 | 27,065 |
| 2024-07-05 | 76,000.00 | 76,700.00 | 75,400.00 | 75,800.00 | 75,800.00 | 13,451 |
| 2024-07-04 | 76,400.00 | 77,500.00 | 75,800.00 | 76,000.00 | 76,000.00 | 16,099 |
| 2024-07-03 | 76,000.00 | 78,100.00 | 76,000.00 | 76,400.00 | 76,400.00 | 20,036 |
| 2024-07-02 | 77,000.00 | 77,500.00 | 75,900.00 | 76,000.00 | 76,000.00 | 21,515 |
| 2024-07-01 | 75,600.00 | 77,600.00 | 75,200.00 | 77,500.00 | 77,500.00 | 17,817 |
| 2024-06-28 | 75,800.00 | 76,700.00 | 75,600.00 | 76,100.00 | 76,100.00 | 13,578 |
| 2024-06-27 | 76,700.00 | 77,600.00 | 75,800.00 | 76,100.00 | 76,100.00 | 23,267 |
| 2024-06-26 | 77,000.00 | 77,600.00 | 76,400.00 | 77,300.00 | 77,300.00 | 13,375 |
| 2024-06-25 | 76,500.00 | 77,800.00 | 76,100.00 | 77,000.00 | 77,000.00 | 14,912 |
| 2024-06-24 | 78,200.00 | 79,800.00 | 76,400.00 | 76,600.00 | 76,600.00 | 22,075 |
| 2024-06-21 | 78,900.00 | 80,000.00 | 78,000.00 | 78,300.00 | 78,300.00 | 18,973 |
| 2024-06-20 | 78,900.00 | 81,300.00 | 78,800.00 | 79,100.00 | 79,100.00 | 20,399 |
| 2024-06-19 | 80,000.00 | 80,000.00 | 78,900.00 | 79,100.00 | 79,100.00 | 16,961 |
| 2024-06-18 | 79,700.00 | 80,900.00 | 79,000.00 | 79,400.00 | 79,400.00 | 17,108 |
| 2024-06-17 | 80,500.00 | 81,000.00 | 79,200.00 | 79,300.00 | 79,300.00 | 20,731 |
| 2024-06-14 | 82,700.00 | 83,100.00 | 80,500.00 | 80,500.00 | 80,500.00 | 36,999 |
| 2024-06-13 | 85,800.00 | 85,800.00 | 82,700.00 | 82,700.00 | 82,700.00 | 46,249 |
| 2024-06-12 | 86,000.00 | 86,100.00 | 83,600.00 | 84,400.00 | 84,400.00 | 29,653 |
| 2024-06-11 | 82,300.00 | 86,800.00 | 82,300.00 | 85,000.00 | 85,000.00 | 56,080 |
| 2024-06-10 | 82,900.00 | 83,500.00 | 82,100.00 | 83,100.00 | 83,100.00 | 25,363 |
| 2024-06-07 | 85,100.00 | 85,500.00 | 82,900.00 | 84,300.00 | 84,300.00 | 32,634 |
| 2024-06-05 | 82,600.00 | 85,800.00 | 82,300.00 | 85,000.00 | 85,000.00 | 69,938 |
| 2024-06-04 | 81,700.00 | 83,500.00 | 81,000.00 | 82,200.00 | 82,200.00 | 30,600 |
| 2024-06-03 | 81,000.00 | 82,000.00 | 80,600.00 | 81,700.00 | 81,700.00 | 19,121 |
| 2024-05-31 | 80,000.00 | 81,600.00 | 79,600.00 | 81,300.00 | 81,300.00 | 32,056 |
| 2024-05-30 | 78,500.00 | 80,600.00 | 78,300.00 | 80,300.00 | 80,300.00 | 21,674 |
| 2024-05-29 | 80,800.00 | 80,800.00 | 79,100.00 | 79,500.00 | 79,500.00 | 21,289 |
| 2024-05-28 | 82,100.00 | 82,200.00 | 80,600.00 | 80,800.00 | 80,800.00 | 19,884 |
| 2024-05-27 | 79,500.00 | 82,400.00 | 79,400.00 | 82,100.00 | 82,100.00 | 25,954 |
| 2024-05-24 | 79,300.00 | 80,900.00 | 79,200.00 | 80,200.00 | 80,200.00 | 16,608 |
| 2024-05-23 | 78,000.00 | 81,200.00 | 78,000.00 | 80,700.00 | 80,700.00 | 25,031 |
| 2024-05-22 | 78,800.00 | 80,200.00 | 78,700.00 | 79,100.00 | 79,100.00 | 20,584 |
| 2024-05-21 | 81,200.00 | 82,100.00 | 79,500.00 | 79,500.00 | 79,500.00 | 34,598 |
| 2024-05-20 | 82,500.00 | 83,000.00 | 81,100.00 | 82,200.00 | 82,200.00 | 37,990 |
| 2024-05-17 | 81,900.00 | 90,000.00 | 81,600.00 | 82,200.00 | 82,200.00 | 258,010 |
| 2024-05-16 | 79,900.00 | 81,300.00 | 79,900.00 | 80,700.00 | 80,700.00 | 15,972 |
| 2024-05-14 | 79,800.00 | 81,300.00 | 79,700.00 | 79,900.00 | 79,900.00 | 13,762 |
| 2024-05-13 | 80,100.00 | 81,100.00 | 79,500.00 | 79,900.00 | 79,900.00 | 15,166 |
| 2024-05-10 | 81,000.00 | 81,600.00 | 80,500.00 | 81,600.00 | 81,600.00 | 12,487 |
| 2024-05-09 | 83,300.00 | 83,500.00 | 80,500.00 | 81,000.00 | 81,000.00 | 28,496 |
| 2024-05-08 | 81,800.00 | 83,800.00 | 81,800.00 | 83,800.00 | 83,800.00 | 27,993 |
| 2024-05-07 | 82,500.00 | 82,900.00 | 81,500.00 | 82,700.00 | 82,700.00 | 29,014 |
| 2024-05-03 | 81,000.00 | 82,100.00 | 80,700.00 | 81,500.00 | 81,500.00 | 28,750 |
| 2024-05-02 | 79,900.00 | 80,800.00 | 79,100.00 | 80,800.00 | 80,800.00 | 18,576 |
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.