SungEel HiTech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 132,100.00 | 132,300.00 | 129,800.00 | 129,800.00 | 129,800.00 | 220,002 |
| 2022-11-11 | 132,900.00 | 137,200.00 | 131,500.00 | 132,000.00 | 132,000.00 | 414,225 |
| 2022-11-10 | 132,800.00 | 135,000.00 | 130,100.00 | 130,100.00 | 130,100.00 | 255,623 |
| 2022-11-09 | 132,000.00 | 135,500.00 | 130,200.00 | 134,200.00 | 134,200.00 | 363,635 |
| 2022-11-08 | 130,700.00 | 133,800.00 | 127,300.00 | 131,500.00 | 131,500.00 | 264,101 |
| 2022-11-07 | 131,800.00 | 132,300.00 | 129,000.00 | 129,800.00 | 129,800.00 | 176,427 |
| 2022-11-04 | 130,900.00 | 131,900.00 | 128,900.00 | 129,800.00 | 129,800.00 | 111,513 |
| 2022-11-03 | 126,500.00 | 131,400.00 | 124,300.00 | 130,700.00 | 130,700.00 | 206,762 |
| 2022-11-02 | 134,200.00 | 136,800.00 | 128,100.00 | 128,500.00 | 128,500.00 | 389,371 |
| 2022-11-01 | 135,700.00 | 137,300.00 | 132,200.00 | 133,900.00 | 133,900.00 | 364,096 |
| 2022-10-31 | 131,500.00 | 136,000.00 | 127,800.00 | 134,100.00 | 134,100.00 | 410,059 |
| 2022-10-28 | 120,200.00 | 131,200.00 | 118,700.00 | 129,300.00 | 129,300.00 | 750,872 |
| 2022-10-27 | 125,100.00 | 125,100.00 | 117,700.00 | 123,000.00 | 123,000.00 | 274,151 |
| 2022-10-26 | 129,300.00 | 130,500.00 | 124,300.00 | 124,700.00 | 124,700.00 | 189,252 |
| 2022-10-25 | 125,500.00 | 130,400.00 | 124,000.00 | 128,000.00 | 128,000.00 | 290,335 |
| 2022-10-24 | 129,500.00 | 129,700.00 | 125,300.00 | 126,000.00 | 126,000.00 | 172,135 |
| 2022-10-21 | 129,300.00 | 131,700.00 | 126,500.00 | 127,500.00 | 127,500.00 | 181,183 |
| 2022-10-20 | 132,400.00 | 135,100.00 | 128,300.00 | 129,200.00 | 129,200.00 | 221,314 |
| 2022-10-19 | 139,200.00 | 139,800.00 | 131,000.00 | 132,300.00 | 132,300.00 | 325,661 |
| 2022-10-18 | 142,700.00 | 143,800.00 | 137,400.00 | 138,400.00 | 138,400.00 | 212,091 |
| 2022-10-17 | 136,500.00 | 141,900.00 | 135,700.00 | 139,900.00 | 139,900.00 | 231,202 |
| 2022-10-14 | 140,900.00 | 144,500.00 | 137,200.00 | 139,100.00 | 139,100.00 | 387,163 |
| 2022-10-13 | 131,600.00 | 137,200.00 | 128,300.00 | 137,200.00 | 137,200.00 | 416,409 |
| 2022-10-12 | 128,400.00 | 132,300.00 | 126,500.00 | 131,600.00 | 131,600.00 | 237,962 |
| 2022-10-11 | 128,800.00 | 129,800.00 | 127,100.00 | 127,500.00 | 127,500.00 | 187,871 |
| 2022-10-07 | 136,300.00 | 138,600.00 | 131,500.00 | 132,800.00 | 132,800.00 | 287,122 |
| 2022-10-06 | 132,800.00 | 138,400.00 | 132,000.00 | 138,200.00 | 138,200.00 | 344,392 |
| 2022-10-05 | 138,200.00 | 140,300.00 | 130,500.00 | 130,500.00 | 130,500.00 | 356,197 |
| 2022-10-04 | 132,000.00 | 135,400.00 | 129,200.00 | 135,100.00 | 135,100.00 | 312,236 |
| 2022-09-30 | 126,000.00 | 133,100.00 | 125,500.00 | 128,200.00 | 128,200.00 | 309,214 |
| 2022-09-29 | 141,500.00 | 141,800.00 | 129,300.00 | 129,400.00 | 129,400.00 | 367,363 |
| 2022-09-28 | 142,000.00 | 144,500.00 | 136,000.00 | 136,000.00 | 136,000.00 | 637,905 |
| 2022-09-27 | 131,800.00 | 140,800.00 | 129,400.00 | 140,200.00 | 140,200.00 | 678,704 |
| 2022-09-26 | 137,500.00 | 139,000.00 | 128,200.00 | 128,700.00 | 128,700.00 | 579,641 |
| 2022-09-23 | 154,200.00 | 154,700.00 | 142,700.00 | 142,700.00 | 142,700.00 | 540,141 |
| 2022-09-22 | 149,000.00 | 158,800.00 | 148,000.00 | 153,700.00 | 153,700.00 | 700,621 |
| 2022-09-21 | 144,300.00 | 152,300.00 | 142,100.00 | 152,000.00 | 152,000.00 | 483,281 |
| 2022-09-20 | 149,000.00 | 152,700.00 | 141,700.00 | 144,500.00 | 144,500.00 | 704,305 |
| 2022-09-19 | 155,000.00 | 162,700.00 | 141,600.00 | 144,500.00 | 144,500.00 | 925,274 |
| 2022-09-16 | 167,100.00 | 168,800.00 | 153,800.00 | 154,600.00 | 154,600.00 | 781,260 |
| 2022-09-15 | 166,700.00 | 169,000.00 | 162,800.00 | 167,100.00 | 167,100.00 | 785,714 |
| 2022-09-14 | 153,500.00 | 169,700.00 | 153,000.00 | 165,500.00 | 165,500.00 | 1,800,298 |
| 2022-09-13 | 155,100.00 | 164,900.00 | 152,200.00 | 154,600.00 | 154,600.00 | 1,099,472 |
| 2022-09-08 | 153,400.00 | 156,500.00 | 146,900.00 | 151,200.00 | 151,200.00 | 904,691 |
| 2022-09-07 | 141,000.00 | 162,000.00 | 140,200.00 | 150,000.00 | 150,000.00 | 2,462,904 |
| 2022-09-06 | 125,000.00 | 143,200.00 | 124,500.00 | 142,500.00 | 142,500.00 | 2,014,631 |
| 2022-09-05 | 134,500.00 | 135,600.00 | 123,200.00 | 124,100.00 | 124,100.00 | 666,444 |
| 2022-09-02 | 135,700.00 | 139,100.00 | 131,500.00 | 134,200.00 | 134,200.00 | 810,084 |
| 2022-09-01 | 130,500.00 | 137,200.00 | 126,900.00 | 136,600.00 | 136,600.00 | 1,500,729 |
| 2022-08-31 | 131,000.00 | 139,500.00 | 122,000.00 | 128,400.00 | 128,400.00 | 1,606,971 |
| 2022-08-30 | 120,700.00 | 144,100.00 | 117,600.00 | 127,000.00 | 127,000.00 | 4,079,631 |
| 2022-08-29 | 108,000.00 | 120,200.00 | 107,700.00 | 119,600.00 | 119,600.00 | 1,061,150 |
| 2022-08-26 | 117,900.00 | 121,700.00 | 114,400.00 | 115,000.00 | 115,000.00 | 919,259 |
| 2022-08-25 | 114,300.00 | 121,900.00 | 112,200.00 | 115,100.00 | 115,100.00 | 1,098,925 |
| 2022-08-24 | 97,100.00 | 118,400.00 | 97,100.00 | 115,100.00 | 115,100.00 | 2,949,810 |
| 2022-08-23 | 97,000.00 | 100,800.00 | 95,700.00 | 96,100.00 | 96,100.00 | 638,907 |
| 2022-08-22 | 94,900.00 | 98,500.00 | 94,000.00 | 98,500.00 | 98,500.00 | 429,689 |
| 2022-08-19 | 102,500.00 | 106,600.00 | 95,000.00 | 96,300.00 | 96,300.00 | 1,046,774 |
| 2022-08-18 | 91,700.00 | 96,300.00 | 91,100.00 | 95,800.00 | 95,800.00 | 350,240 |
| 2022-08-17 | 91,200.00 | 97,000.00 | 90,500.00 | 92,600.00 | 92,600.00 | 735,860 |
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.