SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 123,400.00 | 128,300.00 | 120,300.00 | 125,400.00 | 125,400.00 | 546,703 |
| 2023-02-08 | 125,700.00 | 126,500.00 | 122,500.00 | 123,500.00 | 123,500.00 | 380,208 |
| 2023-02-07 | 117,400.00 | 124,900.00 | 117,200.00 | 122,400.00 | 122,400.00 | 729,998 |
| 2023-02-06 | 117,100.00 | 120,500.00 | 115,000.00 | 116,200.00 | 116,200.00 | 489,906 |
| 2023-02-03 | 116,900.00 | 118,500.00 | 113,800.00 | 116,600.00 | 116,600.00 | 391,480 |
| 2023-02-02 | 110,200.00 | 117,600.00 | 109,300.00 | 116,800.00 | 116,800.00 | 797,518 |
| 2023-02-01 | 105,600.00 | 108,800.00 | 105,200.00 | 108,800.00 | 108,800.00 | 284,558 |
| 2023-01-31 | 103,900.00 | 106,500.00 | 103,400.00 | 104,700.00 | 104,700.00 | 182,879 |
| 2023-01-30 | 102,400.00 | 104,900.00 | 101,700.00 | 104,800.00 | 104,800.00 | 313,554 |
| 2023-01-27 | 109,300.00 | 109,300.00 | 103,200.00 | 103,200.00 | 103,200.00 | 348,592 |
| 2023-01-26 | 100,800.00 | 106,900.00 | 99,700.00 | 106,000.00 | 106,000.00 | 452,396 |
| 2023-01-25 | 98,500.00 | 100,300.00 | 98,300.00 | 100,300.00 | 100,300.00 | 149,132 |
| 2023-01-20 | 97,400.00 | 98,900.00 | 96,500.00 | 97,700.00 | 97,700.00 | 113,536 |
| 2023-01-19 | 97,900.00 | 98,400.00 | 96,700.00 | 96,800.00 | 96,800.00 | 142,155 |
| 2023-01-18 | 100,400.00 | 100,700.00 | 98,400.00 | 98,800.00 | 98,800.00 | 140,271 |
| 2023-01-17 | 101,000.00 | 102,000.00 | 100,100.00 | 100,200.00 | 100,200.00 | 68,622 |
| 2023-01-16 | 102,200.00 | 103,100.00 | 101,000.00 | 101,300.00 | 101,300.00 | 78,906 |
| 2023-01-13 | 103,200.00 | 103,900.00 | 101,600.00 | 102,000.00 | 102,000.00 | 95,131 |
| 2023-01-12 | 104,900.00 | 106,800.00 | 101,100.00 | 103,800.00 | 103,800.00 | 218,965 |
| 2023-01-11 | 104,500.00 | 105,100.00 | 102,800.00 | 104,100.00 | 104,100.00 | 99,983 |
| 2023-01-10 | 103,000.00 | 105,300.00 | 102,700.00 | 103,400.00 | 103,400.00 | 131,228 |
| 2023-01-09 | 103,500.00 | 103,800.00 | 101,600.00 | 102,600.00 | 102,600.00 | 116,042 |
| 2023-01-06 | 98,500.00 | 103,000.00 | 97,800.00 | 101,900.00 | 101,900.00 | 141,403 |
| 2023-01-05 | 102,400.00 | 103,300.00 | 98,300.00 | 98,800.00 | 98,800.00 | 100,686 |
| 2023-01-04 | 98,400.00 | 101,900.00 | 97,000.00 | 100,300.00 | 100,300.00 | 132,549 |
| 2023-01-03 | 99,600.00 | 100,400.00 | 95,900.00 | 99,200.00 | 99,200.00 | 146,898 |
| 2023-01-02 | 102,500.00 | 104,400.00 | 99,500.00 | 99,600.00 | 99,600.00 | 124,456 |
| 2022-12-29 | 102,800.00 | 103,300.00 | 100,400.00 | 101,700.00 | 101,700.00 | 93,623 |
| 2022-12-28 | 108,300.00 | 108,300.00 | 102,500.00 | 103,500.00 | 103,500.00 | 151,528 |
| 2022-12-27 | 105,900.00 | 109,900.00 | 105,900.00 | 109,500.00 | 109,500.00 | 134,706 |
| 2022-12-26 | 104,200.00 | 106,500.00 | 103,000.00 | 105,900.00 | 105,900.00 | 96,678 |
| 2022-12-23 | 105,600.00 | 106,000.00 | 104,100.00 | 105,000.00 | 105,000.00 | 98,536 |
| 2022-12-22 | 108,400.00 | 109,100.00 | 106,500.00 | 108,300.00 | 108,300.00 | 104,078 |
| 2022-12-21 | 111,300.00 | 111,800.00 | 105,000.00 | 107,500.00 | 107,500.00 | 108,470 |
| 2022-12-20 | 112,700.00 | 114,800.00 | 110,000.00 | 110,400.00 | 110,400.00 | 118,939 |
| 2022-12-19 | 117,300.00 | 118,100.00 | 113,500.00 | 113,700.00 | 113,700.00 | 127,380 |
| 2022-12-16 | 117,300.00 | 119,700.00 | 116,500.00 | 118,100.00 | 118,100.00 | 255,204 |
| 2022-12-15 | 118,800.00 | 125,000.00 | 117,700.00 | 119,300.00 | 119,300.00 | 278,762 |
| 2022-12-14 | 115,900.00 | 121,300.00 | 114,900.00 | 119,800.00 | 119,800.00 | 316,807 |
| 2022-12-13 | 110,500.00 | 121,500.00 | 110,500.00 | 114,100.00 | 114,100.00 | 371,194 |
| 2022-12-12 | 113,500.00 | 113,500.00 | 110,000.00 | 111,200.00 | 111,200.00 | 171,330 |
| 2022-12-09 | 120,300.00 | 120,700.00 | 112,500.00 | 114,500.00 | 114,500.00 | 293,017 |
| 2022-12-08 | 118,100.00 | 122,200.00 | 118,100.00 | 120,100.00 | 120,100.00 | 237,763 |
| 2022-12-07 | 116,000.00 | 119,000.00 | 115,200.00 | 118,900.00 | 118,900.00 | 95,281 |
| 2022-12-06 | 119,000.00 | 120,200.00 | 117,300.00 | 117,300.00 | 117,300.00 | 111,894 |
| 2022-12-05 | 123,700.00 | 123,700.00 | 120,200.00 | 120,500.00 | 120,500.00 | 143,141 |
| 2022-12-02 | 124,100.00 | 125,100.00 | 123,100.00 | 124,100.00 | 124,100.00 | 62,636 |
| 2022-12-01 | 126,100.00 | 126,200.00 | 124,000.00 | 124,200.00 | 124,200.00 | 118,018 |
| 2022-11-30 | 123,200.00 | 123,500.00 | 121,800.00 | 123,400.00 | 123,400.00 | 104,189 |
| 2022-11-29 | 121,600.00 | 125,900.00 | 120,100.00 | 123,200.00 | 123,200.00 | 162,454 |
| 2022-11-28 | 122,700.00 | 123,700.00 | 121,400.00 | 121,500.00 | 121,500.00 | 78,913 |
| 2022-11-25 | 124,400.00 | 124,600.00 | 121,600.00 | 122,700.00 | 122,700.00 | 82,037 |
| 2022-11-24 | 123,800.00 | 125,600.00 | 123,100.00 | 123,600.00 | 123,600.00 | 118,747 |
| 2022-11-23 | 124,500.00 | 124,500.00 | 121,000.00 | 122,600.00 | 122,600.00 | 124,313 |
| 2022-11-22 | 126,800.00 | 127,100.00 | 121,900.00 | 123,000.00 | 123,000.00 | 177,772 |
| 2022-11-21 | 124,900.00 | 128,300.00 | 124,900.00 | 126,900.00 | 126,900.00 | 189,473 |
| 2022-11-18 | 124,000.00 | 129,000.00 | 123,700.00 | 124,600.00 | 124,600.00 | 194,595 |
| 2022-11-17 | 125,900.00 | 126,100.00 | 124,000.00 | 124,000.00 | 124,000.00 | 120,924 |
| 2022-11-16 | 128,000.00 | 128,500.00 | 125,500.00 | 126,300.00 | 126,300.00 | 141,964 |
| 2022-11-15 | 130,700.00 | 130,700.00 | 126,500.00 | 127,700.00 | 127,700.00 | 191,781 |
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.