SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 78,700.00 | 80,100.00 | 78,600.00 | 80,100.00 | 80,100.00 | 25,413 |
| 2024-04-29 | 78,000.00 | 79,500.00 | 77,500.00 | 79,500.00 | 79,500.00 | 23,855 |
| 2024-04-26 | 77,100.00 | 78,100.00 | 76,800.00 | 78,000.00 | 78,000.00 | 15,284 |
| 2024-04-25 | 77,400.00 | 78,500.00 | 76,700.00 | 77,100.00 | 77,100.00 | 15,170 |
| 2024-04-24 | 78,800.00 | 79,500.00 | 77,400.00 | 78,100.00 | 78,100.00 | 17,131 |
| 2024-04-23 | 77,500.00 | 78,800.00 | 77,100.00 | 77,500.00 | 77,500.00 | 16,282 |
| 2024-04-22 | 76,900.00 | 78,100.00 | 76,500.00 | 78,000.00 | 78,000.00 | 28,233 |
| 2024-04-19 | 74,000.00 | 76,200.00 | 73,400.00 | 76,200.00 | 76,200.00 | 32,997 |
| 2024-04-18 | 72,600.00 | 75,200.00 | 72,600.00 | 75,200.00 | 75,200.00 | 21,358 |
| 2024-04-17 | 72,700.00 | 74,100.00 | 72,700.00 | 73,000.00 | 73,000.00 | 31,173 |
| 2024-04-16 | 75,300.00 | 75,300.00 | 72,800.00 | 73,000.00 | 73,000.00 | 56,550 |
| 2024-04-15 | 76,500.00 | 77,000.00 | 74,300.00 | 76,200.00 | 76,200.00 | 40,834 |
| 2024-04-12 | 79,000.00 | 79,400.00 | 77,400.00 | 77,500.00 | 77,500.00 | 46,005 |
| 2024-04-11 | 78,500.00 | 79,700.00 | 78,200.00 | 78,900.00 | 78,900.00 | 31,873 |
| 2024-04-09 | 79,200.00 | 81,300.00 | 78,700.00 | 79,300.00 | 79,300.00 | 41,431 |
| 2024-04-08 | 83,700.00 | 84,500.00 | 78,100.00 | 79,200.00 | 79,200.00 | 113,947 |
| 2024-04-05 | 86,100.00 | 86,200.00 | 84,400.00 | 84,500.00 | 84,500.00 | 40,532 |
| 2024-04-04 | 88,200.00 | 88,600.00 | 85,600.00 | 86,400.00 | 86,400.00 | 70,453 |
| 2024-04-03 | 89,400.00 | 89,500.00 | 87,600.00 | 87,800.00 | 87,800.00 | 54,865 |
| 2024-04-02 | 91,300.00 | 91,300.00 | 89,600.00 | 89,800.00 | 89,800.00 | 41,964 |
| 2024-04-01 | 90,800.00 | 91,600.00 | 90,200.00 | 91,300.00 | 91,300.00 | 26,823 |
| 2024-03-29 | 91,300.00 | 91,800.00 | 90,300.00 | 90,300.00 | 90,300.00 | 41,211 |
| 2024-03-28 | 92,400.00 | 93,000.00 | 91,200.00 | 91,400.00 | 91,400.00 | 41,009 |
| 2024-03-27 | 92,200.00 | 93,700.00 | 91,800.00 | 92,200.00 | 92,200.00 | 33,659 |
| 2024-03-26 | 92,800.00 | 93,900.00 | 92,200.00 | 92,300.00 | 92,300.00 | 35,919 |
| 2024-03-25 | 92,500.00 | 94,900.00 | 92,100.00 | 92,800.00 | 92,800.00 | 43,535 |
| 2024-03-22 | 92,400.00 | 92,900.00 | 91,800.00 | 92,500.00 | 92,500.00 | 21,435 |
| 2024-03-21 | 94,000.00 | 94,000.00 | 92,600.00 | 92,700.00 | 92,700.00 | 32,107 |
| 2024-03-20 | 93,100.00 | 93,800.00 | 92,400.00 | 93,100.00 | 93,100.00 | 21,338 |
| 2024-03-19 | 93,600.00 | 93,900.00 | 92,100.00 | 93,100.00 | 93,100.00 | 22,959 |
| 2024-03-18 | 91,700.00 | 94,000.00 | 91,700.00 | 93,600.00 | 93,600.00 | 26,134 |
| 2024-03-15 | 92,500.00 | 93,100.00 | 91,500.00 | 91,600.00 | 91,600.00 | 37,321 |
| 2024-03-14 | 93,800.00 | 94,400.00 | 93,000.00 | 93,300.00 | 93,300.00 | 26,263 |
| 2024-03-13 | 95,500.00 | 95,500.00 | 93,900.00 | 93,900.00 | 93,900.00 | 30,837 |
| 2024-03-12 | 92,400.00 | 95,100.00 | 92,300.00 | 94,600.00 | 94,600.00 | 37,309 |
| 2024-03-11 | 92,800.00 | 93,300.00 | 91,600.00 | 92,500.00 | 92,500.00 | 26,682 |
| 2024-03-08 | 94,700.00 | 95,600.00 | 92,600.00 | 92,900.00 | 92,900.00 | 35,716 |
| 2024-03-07 | 92,300.00 | 94,400.00 | 91,400.00 | 93,800.00 | 93,800.00 | 38,438 |
| 2024-03-06 | 92,700.00 | 94,200.00 | 92,000.00 | 92,600.00 | 92,600.00 | 31,121 |
| 2024-03-05 | 97,100.00 | 97,100.00 | 93,400.00 | 93,600.00 | 93,600.00 | 70,619 |
| 2024-03-04 | 97,100.00 | 99,700.00 | 97,000.00 | 97,800.00 | 97,800.00 | 58,531 |
| 2024-02-29 | 99,100.00 | 99,300.00 | 95,400.00 | 98,000.00 | 98,000.00 | 68,549 |
| 2024-02-28 | 92,500.00 | 99,700.00 | 92,300.00 | 98,900.00 | 98,900.00 | 189,714 |
| 2024-02-27 | 94,000.00 | 94,500.00 | 90,700.00 | 91,000.00 | 91,000.00 | 42,629 |
| 2024-02-26 | 92,600.00 | 94,200.00 | 92,100.00 | 92,700.00 | 92,700.00 | 25,264 |
| 2024-02-23 | 95,700.00 | 95,700.00 | 93,300.00 | 93,300.00 | 93,300.00 | 38,699 |
| 2024-02-22 | 96,700.00 | 97,300.00 | 95,500.00 | 95,700.00 | 95,700.00 | 24,768 |
| 2024-02-21 | 94,000.00 | 98,400.00 | 93,900.00 | 96,500.00 | 96,500.00 | 57,032 |
| 2024-02-20 | 94,900.00 | 96,400.00 | 92,600.00 | 95,600.00 | 95,600.00 | 42,007 |
| 2024-02-19 | 95,700.00 | 95,700.00 | 94,000.00 | 94,700.00 | 94,700.00 | 26,497 |
| 2024-02-16 | 95,800.00 | 96,500.00 | 94,500.00 | 95,700.00 | 95,700.00 | 51,581 |
| 2024-02-15 | 94,000.00 | 94,300.00 | 92,200.00 | 94,300.00 | 94,300.00 | 40,173 |
| 2024-02-14 | 90,900.00 | 94,100.00 | 90,100.00 | 93,400.00 | 93,400.00 | 47,059 |
| 2024-02-13 | 92,100.00 | 92,900.00 | 91,100.00 | 91,800.00 | 91,800.00 | 34,953 |
| 2024-02-08 | 91,100.00 | 92,100.00 | 90,700.00 | 91,700.00 | 91,700.00 | 22,737 |
| 2024-02-07 | 90,000.00 | 91,900.00 | 90,000.00 | 90,500.00 | 90,500.00 | 28,513 |
| 2024-02-06 | 89,500.00 | 90,300.00 | 89,000.00 | 89,700.00 | 89,700.00 | 24,379 |
| 2024-02-05 | 92,000.00 | 92,800.00 | 90,400.00 | 90,500.00 | 90,500.00 | 25,172 |
| 2024-02-02 | 91,700.00 | 92,900.00 | 91,100.00 | 92,900.00 | 92,900.00 | 34,876 |
| 2024-02-01 | 88,400.00 | 91,000.00 | 87,500.00 | 90,200.00 | 90,200.00 | 39,168 |
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.