SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 136,500.00 | 137,600.00 | 132,900.00 | 136,300.00 | 136,300.00 | 96,756 |
| 2023-05-08 | 140,900.00 | 142,000.00 | 137,500.00 | 137,700.00 | 137,700.00 | 111,373 |
| 2023-05-04 | 134,800.00 | 141,700.00 | 133,300.00 | 140,500.00 | 140,500.00 | 141,160 |
| 2023-05-03 | 137,900.00 | 138,000.00 | 135,300.00 | 135,400.00 | 135,400.00 | 87,418 |
| 2023-05-02 | 136,700.00 | 139,900.00 | 136,600.00 | 138,900.00 | 138,900.00 | 93,546 |
| 2023-04-28 | 141,100.00 | 141,200.00 | 136,400.00 | 136,400.00 | 136,400.00 | 133,565 |
| 2023-04-27 | 136,000.00 | 139,600.00 | 135,000.00 | 139,600.00 | 139,600.00 | 107,532 |
| 2023-04-26 | 134,600.00 | 138,500.00 | 134,500.00 | 136,800.00 | 136,800.00 | 139,309 |
| 2023-04-25 | 142,700.00 | 142,800.00 | 134,300.00 | 135,500.00 | 135,500.00 | 315,149 |
| 2023-04-24 | 142,200.00 | 147,800.00 | 142,000.00 | 143,000.00 | 143,000.00 | 251,933 |
| 2023-04-21 | 140,000.00 | 143,900.00 | 139,100.00 | 141,200.00 | 141,200.00 | 183,867 |
| 2023-04-20 | 149,100.00 | 149,200.00 | 141,200.00 | 142,000.00 | 142,000.00 | 285,549 |
| 2023-04-19 | 148,600.00 | 152,000.00 | 148,000.00 | 149,100.00 | 149,100.00 | 169,292 |
| 2023-04-18 | 151,000.00 | 152,700.00 | 147,600.00 | 149,000.00 | 149,000.00 | 226,554 |
| 2023-04-17 | 150,900.00 | 152,400.00 | 148,000.00 | 151,000.00 | 151,000.00 | 269,451 |
| 2023-04-14 | 153,900.00 | 154,300.00 | 150,500.00 | 151,600.00 | 151,600.00 | 164,846 |
| 2023-04-13 | 150,600.00 | 152,100.00 | 146,900.00 | 151,500.00 | 151,500.00 | 257,596 |
| 2023-04-12 | 159,400.00 | 164,500.00 | 154,000.00 | 154,000.00 | 154,000.00 | 476,392 |
| 2023-04-11 | 159,500.00 | 160,800.00 | 153,500.00 | 158,500.00 | 158,500.00 | 353,694 |
| 2023-04-10 | 161,300.00 | 163,200.00 | 158,000.00 | 159,500.00 | 159,500.00 | 465,414 |
| 2023-04-07 | 161,500.00 | 164,300.00 | 160,100.00 | 161,500.00 | 161,500.00 | 249,092 |
| 2023-04-06 | 162,600.00 | 163,000.00 | 158,300.00 | 159,600.00 | 159,600.00 | 305,893 |
| 2023-04-05 | 163,200.00 | 165,400.00 | 160,100.00 | 164,700.00 | 164,700.00 | 240,721 |
| 2023-04-04 | 170,000.00 | 170,700.00 | 161,200.00 | 162,700.00 | 162,700.00 | 532,193 |
| 2023-04-03 | 161,300.00 | 171,500.00 | 161,300.00 | 169,500.00 | 169,500.00 | 1,044,935 |
| 2023-03-31 | 159,100.00 | 161,900.00 | 156,500.00 | 160,200.00 | 160,200.00 | 296,482 |
| 2023-03-30 | 168,700.00 | 168,700.00 | 161,000.00 | 161,100.00 | 161,100.00 | 447,699 |
| 2023-03-29 | 169,000.00 | 169,100.00 | 165,300.00 | 167,400.00 | 167,400.00 | 333,980 |
| 2023-03-28 | 169,000.00 | 173,500.00 | 165,200.00 | 167,300.00 | 167,300.00 | 476,696 |
| 2023-03-27 | 166,700.00 | 169,700.00 | 164,700.00 | 166,000.00 | 166,000.00 | 493,557 |
| 2023-03-24 | 169,700.00 | 169,800.00 | 160,100.00 | 162,700.00 | 162,700.00 | 513,165 |
| 2023-03-23 | 165,500.00 | 173,000.00 | 160,200.00 | 164,400.00 | 164,400.00 | 797,628 |
| 2023-03-22 | 163,900.00 | 170,800.00 | 163,800.00 | 167,700.00 | 167,700.00 | 843,953 |
| 2023-03-21 | 159,700.00 | 163,800.00 | 158,900.00 | 161,000.00 | 161,000.00 | 360,161 |
| 2023-03-20 | 152,900.00 | 161,700.00 | 151,100.00 | 159,100.00 | 159,100.00 | 425,656 |
| 2023-03-17 | 173,000.00 | 173,300.00 | 159,700.00 | 160,400.00 | 160,400.00 | 760,494 |
| 2023-03-16 | 177,000.00 | 177,100.00 | 168,100.00 | 171,000.00 | 171,000.00 | 727,760 |
| 2023-03-15 | 174,500.00 | 180,100.00 | 170,500.00 | 176,900.00 | 176,900.00 | 1,382,194 |
| 2023-03-14 | 167,200.00 | 174,200.00 | 161,400.00 | 165,300.00 | 165,300.00 | 1,146,368 |
| 2023-03-13 | 160,100.00 | 166,200.00 | 159,200.00 | 164,500.00 | 164,500.00 | 575,951 |
| 2023-03-10 | 157,500.00 | 164,200.00 | 157,000.00 | 160,100.00 | 160,100.00 | 421,095 |
| 2023-03-09 | 168,400.00 | 171,500.00 | 160,300.00 | 164,000.00 | 164,000.00 | 668,639 |
| 2023-03-08 | 166,200.00 | 174,500.00 | 165,100.00 | 169,100.00 | 169,100.00 | 838,755 |
| 2023-03-07 | 177,500.00 | 178,700.00 | 168,300.00 | 168,300.00 | 168,300.00 | 1,004,432 |
| 2023-03-06 | 187,300.00 | 187,500.00 | 174,900.00 | 181,200.00 | 181,200.00 | 1,193,091 |
| 2023-03-03 | 179,100.00 | 183,500.00 | 173,500.00 | 183,000.00 | 183,000.00 | 1,470,189 |
| 2023-03-02 | 146,000.00 | 186,000.00 | 145,600.00 | 178,500.00 | 178,500.00 | 3,672,156 |
| 2023-02-28 | 143,600.00 | 148,800.00 | 138,300.00 | 143,800.00 | 143,800.00 | 1,056,563 |
| 2023-02-27 | 134,400.00 | 139,900.00 | 134,200.00 | 139,700.00 | 139,700.00 | 604,577 |
| 2023-02-24 | 134,500.00 | 137,000.00 | 131,400.00 | 133,000.00 | 133,000.00 | 419,931 |
| 2023-02-23 | 132,800.00 | 133,900.00 | 128,000.00 | 131,200.00 | 131,200.00 | 373,495 |
| 2023-02-22 | 135,900.00 | 138,000.00 | 131,100.00 | 131,400.00 | 131,400.00 | 599,891 |
| 2023-02-21 | 138,600.00 | 141,300.00 | 135,700.00 | 139,100.00 | 139,100.00 | 450,811 |
| 2023-02-20 | 139,800.00 | 140,800.00 | 135,000.00 | 138,000.00 | 138,000.00 | 512,718 |
| 2023-02-17 | 138,200.00 | 144,100.00 | 133,300.00 | 139,800.00 | 139,800.00 | 1,383,799 |
| 2023-02-16 | 127,000.00 | 137,800.00 | 125,800.00 | 137,800.00 | 137,800.00 | 1,324,704 |
| 2023-02-15 | 121,300.00 | 128,300.00 | 121,200.00 | 123,700.00 | 123,700.00 | 664,551 |
| 2023-02-14 | 121,400.00 | 122,400.00 | 118,000.00 | 120,400.00 | 120,400.00 | 217,379 |
| 2023-02-13 | 118,600.00 | 122,200.00 | 117,700.00 | 121,200.00 | 121,200.00 | 204,251 |
| 2023-02-10 | 125,800.00 | 126,000.00 | 119,600.00 | 120,600.00 | 120,600.00 | 382,660 |
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.