SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 135,600.00 | 137,500.00 | 133,200.00 | 135,900.00 | 135,900.00 | 97,649 |
| 2023-08-02 | 137,000.00 | 141,000.00 | 135,400.00 | 135,600.00 | 135,600.00 | 133,495 |
| 2023-08-01 | 141,300.00 | 141,300.00 | 137,300.00 | 138,900.00 | 138,900.00 | 158,605 |
| 2023-07-31 | 138,500.00 | 143,100.00 | 138,500.00 | 140,400.00 | 140,400.00 | 175,357 |
| 2023-07-28 | 133,200.00 | 139,800.00 | 132,300.00 | 138,500.00 | 138,500.00 | 183,579 |
| 2023-07-27 | 145,000.00 | 145,000.00 | 135,000.00 | 135,700.00 | 135,700.00 | 402,402 |
| 2023-07-26 | 146,300.00 | 162,300.00 | 138,800.00 | 145,100.00 | 145,100.00 | 1,798,652 |
| 2023-07-25 | 153,400.00 | 153,500.00 | 147,200.00 | 147,500.00 | 147,500.00 | 344,047 |
| 2023-07-24 | 147,100.00 | 152,100.00 | 141,100.00 | 148,700.00 | 148,700.00 | 486,316 |
| 2023-07-21 | 142,600.00 | 153,000.00 | 142,600.00 | 145,700.00 | 145,700.00 | 792,281 |
| 2023-07-20 | 145,600.00 | 153,800.00 | 141,000.00 | 142,100.00 | 142,100.00 | 1,201,872 |
| 2023-07-19 | 133,500.00 | 137,400.00 | 130,000.00 | 136,200.00 | 136,200.00 | 278,502 |
| 2023-07-18 | 126,700.00 | 137,900.00 | 126,400.00 | 133,500.00 | 133,500.00 | 402,972 |
| 2023-07-17 | 127,900.00 | 127,900.00 | 125,600.00 | 126,700.00 | 126,700.00 | 119,924 |
| 2023-07-14 | 131,800.00 | 131,900.00 | 127,800.00 | 128,900.00 | 128,900.00 | 123,019 |
| 2023-07-13 | 132,000.00 | 134,000.00 | 130,600.00 | 130,600.00 | 130,600.00 | 97,321 |
| 2023-07-12 | 134,200.00 | 134,200.00 | 130,700.00 | 132,000.00 | 132,000.00 | 65,653 |
| 2023-07-11 | 130,000.00 | 133,400.00 | 130,000.00 | 132,900.00 | 132,900.00 | 61,572 |
| 2023-07-10 | 130,800.00 | 132,400.00 | 126,000.00 | 130,100.00 | 130,100.00 | 108,776 |
| 2023-07-07 | 133,800.00 | 133,800.00 | 131,500.00 | 131,600.00 | 131,600.00 | 88,672 |
| 2023-07-06 | 137,300.00 | 137,500.00 | 134,200.00 | 134,200.00 | 134,200.00 | 74,895 |
| 2023-07-05 | 134,400.00 | 137,800.00 | 133,100.00 | 136,900.00 | 136,900.00 | 124,705 |
| 2023-07-04 | 136,700.00 | 136,700.00 | 133,700.00 | 134,900.00 | 134,900.00 | 92,950 |
| 2023-07-03 | 135,700.00 | 138,000.00 | 135,700.00 | 136,500.00 | 136,500.00 | 81,940 |
| 2023-06-30 | 133,700.00 | 135,200.00 | 132,100.00 | 135,000.00 | 135,000.00 | 74,252 |
| 2023-06-29 | 136,400.00 | 138,600.00 | 133,000.00 | 134,300.00 | 134,300.00 | 121,813 |
| 2023-06-28 | 139,900.00 | 141,000.00 | 137,300.00 | 137,400.00 | 137,400.00 | 97,004 |
| 2023-06-27 | 140,400.00 | 140,900.00 | 138,700.00 | 139,900.00 | 139,900.00 | 82,263 |
| 2023-06-26 | 142,000.00 | 143,100.00 | 140,500.00 | 141,400.00 | 141,400.00 | 64,545 |
| 2023-06-23 | 144,800.00 | 145,100.00 | 142,200.00 | 142,400.00 | 142,400.00 | 66,185 |
| 2023-06-22 | 142,100.00 | 149,400.00 | 141,100.00 | 143,400.00 | 143,400.00 | 137,958 |
| 2023-06-21 | 147,400.00 | 147,600.00 | 143,200.00 | 143,400.00 | 143,400.00 | 116,350 |
| 2023-06-20 | 149,300.00 | 149,300.00 | 146,500.00 | 146,700.00 | 146,700.00 | 97,920 |
| 2023-06-19 | 148,800.00 | 153,000.00 | 147,400.00 | 149,300.00 | 149,300.00 | 196,587 |
| 2023-06-16 | 147,500.00 | 147,700.00 | 144,600.00 | 146,700.00 | 146,700.00 | 85,776 |
| 2023-06-15 | 149,000.00 | 149,800.00 | 144,500.00 | 146,000.00 | 146,000.00 | 157,221 |
| 2023-06-14 | 155,200.00 | 155,600.00 | 144,500.00 | 146,100.00 | 146,100.00 | 283,089 |
| 2023-06-13 | 153,900.00 | 154,500.00 | 150,800.00 | 153,800.00 | 153,800.00 | 237,287 |
| 2023-06-12 | 148,000.00 | 155,300.00 | 147,000.00 | 153,900.00 | 153,900.00 | 564,487 |
| 2023-06-09 | 144,000.00 | 146,500.00 | 142,800.00 | 146,000.00 | 146,000.00 | 155,238 |
| 2023-06-08 | 147,500.00 | 147,600.00 | 142,600.00 | 143,000.00 | 143,000.00 | 221,160 |
| 2023-06-07 | 146,700.00 | 148,900.00 | 146,100.00 | 148,200.00 | 148,200.00 | 152,510 |
| 2023-06-05 | 144,900.00 | 147,700.00 | 144,500.00 | 147,000.00 | 147,000.00 | 196,320 |
| 2023-06-02 | 144,300.00 | 144,400.00 | 143,000.00 | 143,600.00 | 143,600.00 | 76,560 |
| 2023-06-01 | 142,600.00 | 144,000.00 | 141,500.00 | 142,700.00 | 142,700.00 | 103,161 |
| 2023-05-31 | 139,500.00 | 141,800.00 | 139,200.00 | 141,200.00 | 141,200.00 | 94,288 |
| 2023-05-30 | 137,500.00 | 139,200.00 | 135,600.00 | 138,900.00 | 138,900.00 | 82,196 |
| 2023-05-26 | 139,700.00 | 140,800.00 | 136,300.00 | 136,600.00 | 136,600.00 | 81,383 |
| 2023-05-25 | 142,200.00 | 143,300.00 | 139,000.00 | 139,400.00 | 139,400.00 | 108,949 |
| 2023-05-24 | 142,800.00 | 143,600.00 | 141,100.00 | 142,200.00 | 142,200.00 | 75,731 |
| 2023-05-23 | 144,600.00 | 145,500.00 | 141,400.00 | 143,600.00 | 143,600.00 | 120,538 |
| 2023-05-22 | 143,000.00 | 144,500.00 | 142,700.00 | 143,600.00 | 143,600.00 | 98,792 |
| 2023-05-19 | 142,600.00 | 142,800.00 | 138,300.00 | 142,800.00 | 142,800.00 | 130,991 |
| 2023-05-18 | 145,100.00 | 145,100.00 | 140,600.00 | 141,200.00 | 141,200.00 | 125,662 |
| 2023-05-17 | 141,000.00 | 144,500.00 | 139,700.00 | 143,400.00 | 143,400.00 | 214,904 |
| 2023-05-16 | 137,900.00 | 141,600.00 | 137,100.00 | 138,900.00 | 138,900.00 | 208,754 |
| 2023-05-15 | 135,800.00 | 137,300.00 | 131,500.00 | 137,200.00 | 137,200.00 | 110,850 |
| 2023-05-12 | 136,000.00 | 138,000.00 | 134,700.00 | 136,000.00 | 136,000.00 | 58,945 |
| 2023-05-11 | 135,900.00 | 138,300.00 | 135,200.00 | 136,000.00 | 136,000.00 | 73,805 |
| 2023-05-10 | 136,300.00 | 139,200.00 | 135,200.00 | 135,400.00 | 135,400.00 | 75,861 |
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.