Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 5,840.00
-30.00 (-0.51%)
Sep 22, 2026, 2:49 PM KST
Sungwoo Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,920.00 | 5,980.00 | 5,820.00 | 5,830.00 | - | -0.68% | 170,503 |
| Sep 21, 2026 | 5,950.00 | 5,950.00 | 5,760.00 | 5,870.00 | 5,870.00 | -1.68% | 141,594 |
| Sep 18, 2026 | 6,040.00 | 6,070.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 212,554 |
| Sep 17, 2026 | 5,990.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.17% | 69,205 |
| Sep 16, 2026 | 6,000.00 | 6,010.00 | 5,930.00 | 5,980.00 | 5,980.00 | -0.17% | 92,770 |
| Sep 15, 2026 | 5,960.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.66% | 103,579 |
| Sep 14, 2026 | 5,970.00 | 6,080.00 | 5,910.00 | 6,030.00 | 6,030.00 | 0.17% | 111,830 |
| Sep 11, 2026 | 6,040.00 | 6,100.00 | 6,010.00 | 6,020.00 | 6,020.00 | -3.22% | 199,119 |
| Sep 10, 2026 | 5,940.00 | 6,320.00 | 5,890.00 | 6,220.00 | 6,220.00 | 4.36% | 502,030 |
| Sep 9, 2026 | 5,880.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.85% | 152,032 |
| Sep 8, 2026 | 6,090.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,910.00 | -2.96% | 214,218 |
| Sep 7, 2026 | 6,020.00 | 6,100.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2.01% | 217,717 |
| Sep 4, 2026 | 5,900.00 | 5,980.00 | 5,860.00 | 5,970.00 | 5,970.00 | 2.58% | 172,640 |
| Sep 3, 2026 | 5,900.00 | 5,970.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.17% | 180,552 |
| Sep 2, 2026 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -3.64% | 189,945 |
| Sep 1, 2026 | 6,040.00 | 6,140.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.17% | 154,112 |
| Aug 31, 2026 | 6,000.00 | 6,110.00 | 5,870.00 | 6,060.00 | 6,060.00 | - | 166,525 |
| Aug 28, 2026 | 5,960.00 | 6,090.00 | 5,900.00 | 6,060.00 | 6,060.00 | 1.34% | 146,637 |
| Aug 27, 2026 | 6,090.00 | 6,130.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.48% | 173,247 |
| Aug 26, 2026 | 6,100.00 | 6,150.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.65% | 138,318 |
| Aug 25, 2026 | 6,010.00 | 6,120.00 | 5,830.00 | 6,110.00 | 6,110.00 | 2.17% | 211,339 |
| Aug 24, 2026 | 5,920.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1.18% | 166,658 |
| Aug 21, 2026 | 5,900.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,910.00 | -2.31% | 184,004 |
| Aug 20, 2026 | 6,010.00 | 6,120.00 | 5,990.00 | 6,050.00 | 6,050.00 | 2.02% | 173,848 |
| Aug 19, 2026 | 5,820.00 | 6,140.00 | 5,770.00 | 5,930.00 | 5,930.00 | -1.66% | 285,043 |
| Aug 18, 2026 | 6,340.00 | 6,370.00 | 6,000.00 | 6,030.00 | 6,030.00 | -3.83% | 319,198 |
| Aug 14, 2026 | 6,160.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 3.13% | 310,404 |
| Aug 13, 2026 | 6,310.00 | 6,370.00 | 6,060.00 | 6,080.00 | 6,080.00 | -2.72% | 333,289 |
| Aug 12, 2026 | 6,200.00 | 6,280.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.16% | 142,425 |
| Aug 11, 2026 | 6,150.00 | 6,310.00 | 6,140.00 | 6,240.00 | 6,240.00 | 0.32% | 243,493 |
| Aug 10, 2026 | 6,000.00 | 6,220.00 | 5,990.00 | 6,220.00 | 6,220.00 | 5.07% | 238,099 |
| Aug 7, 2026 | 5,950.00 | 6,030.00 | 5,800.00 | 5,920.00 | 5,920.00 | -0.50% | 169,795 |
| Aug 6, 2026 | 5,960.00 | 6,100.00 | 5,840.00 | 5,950.00 | 5,950.00 | -0.83% | 193,532 |
| Aug 5, 2026 | 6,070.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 2.21% | 234,088 |
| Aug 4, 2026 | 5,780.00 | 5,950.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2.98% | 286,510 |
| Aug 3, 2026 | 5,560.00 | 5,850.00 | 5,410.00 | 5,700.00 | 5,700.00 | 1.60% | 248,805 |
| Jul 31, 2026 | 5,360.00 | 5,630.00 | 5,350.00 | 5,610.00 | 5,610.00 | 8.93% | 348,291 |
| Jul 30, 2026 | 4,885.00 | 5,460.00 | 4,880.00 | 5,150.00 | 5,150.00 | - | 450,027 |
| Jul 29, 2026 | 5,600.00 | 5,620.00 | 4,965.00 | 5,150.00 | 5,150.00 | -6.53% | 632,579 |
| Jul 28, 2026 | 5,680.00 | 5,690.00 | 5,460.00 | 5,510.00 | 5,510.00 | -4.51% | 294,425 |
| Jul 27, 2026 | 5,810.00 | 5,960.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1.41% | 223,640 |
| Jul 24, 2026 | 5,810.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,690.00 | -4.21% | 256,908 |
| Jul 23, 2026 | 5,710.00 | 5,960.00 | 5,710.00 | 5,940.00 | 5,940.00 | 4.95% | 194,869 |
| Jul 22, 2026 | 5,740.00 | 5,920.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1.25% | 234,117 |
| Jul 21, 2026 | 5,530.00 | 5,670.00 | 5,450.00 | 5,590.00 | 5,590.00 | 0.72% | 178,767 |
| Jul 20, 2026 | 5,690.00 | 5,740.00 | 5,520.00 | 5,550.00 | 5,550.00 | -4.48% | 191,545 |
| Jul 16, 2026 | 5,830.00 | 5,880.00 | 5,710.00 | 5,810.00 | 5,810.00 | -1.19% | 151,910 |
| Jul 15, 2026 | 5,770.00 | 5,930.00 | 5,760.00 | 5,880.00 | 5,880.00 | 4.07% | 210,260 |
| Jul 14, 2026 | 5,800.00 | 5,810.00 | 5,480.00 | 5,650.00 | 5,650.00 | -2.75% | 340,188 |
| Jul 13, 2026 | 5,960.00 | 6,180.00 | 5,750.00 | 5,810.00 | 5,810.00 | -2.35% | 307,911 |