Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 5,760.00
+100.00 (1.77%)
Jul 23, 2026, 9:09 AM KST
Sungwoo Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5,740.00 | 5,850.00 | 5,740.00 | 5,840.00 | - | 4.47% | 15,410 |
| 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 |
| Jul 10, 2026 | 5,710.00 | 6,120.00 | 5,710.00 | 5,950.00 | 5,950.00 | 5.12% | 321,132 |
| Jul 9, 2026 | 5,760.00 | 5,900.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.25% | 358,179 |
| Jul 8, 2026 | 5,800.00 | 6,100.00 | 5,750.00 | 5,790.00 | 5,790.00 | -2.85% | 264,982 |
| Jul 7, 2026 | 6,100.00 | 6,170.00 | 5,820.00 | 5,960.00 | 5,960.00 | -2.77% | 316,364 |
| Jul 6, 2026 | 6,170.00 | 6,270.00 | 6,030.00 | 6,130.00 | 6,130.00 | -0.81% | 171,074 |
| Jul 3, 2026 | 6,100.00 | 6,180.00 | 5,880.00 | 6,180.00 | 6,180.00 | 2.49% | 249,495 |
| Jul 2, 2026 | 6,210.00 | 6,290.00 | 5,960.00 | 6,030.00 | 6,030.00 | -3.37% | 286,785 |
| Jul 1, 2026 | 6,220.00 | 6,430.00 | 6,170.00 | 6,240.00 | 6,240.00 | 1.30% | 235,724 |
| Jun 30, 2026 | 6,370.00 | 6,560.00 | 6,100.00 | 6,160.00 | 6,160.00 | -3.14% | 309,874 |
| Jun 29, 2026 | 5,730.00 | 6,390.00 | 5,730.00 | 6,360.00 | 6,360.00 | 10.61% | 640,003 |
| Jun 26, 2026 | 5,970.00 | 5,980.00 | 5,570.00 | 5,750.00 | 5,750.00 | -4.64% | 585,249 |
| Jun 25, 2026 | 6,350.00 | 6,470.00 | 5,950.00 | 6,030.00 | 6,030.00 | -3.05% | 487,434 |
| Jun 24, 2026 | 6,210.00 | 6,340.00 | 6,070.00 | 6,220.00 | 6,220.00 | 0.16% | 305,009 |
| Jun 23, 2026 | 6,530.00 | 6,680.00 | 6,200.00 | 6,210.00 | 6,210.00 | -5.91% | 400,394 |
| Jun 22, 2026 | 6,720.00 | 6,810.00 | 6,480.00 | 6,600.00 | 6,600.00 | -2.94% | 292,263 |
| Jun 19, 2026 | 7,020.00 | 7,090.00 | 6,620.00 | 6,800.00 | 6,800.00 | -4.36% | 395,061 |
| Jun 18, 2026 | 7,070.00 | 7,250.00 | 6,960.00 | 7,110.00 | 7,110.00 | -0.14% | 297,641 |
| Jun 17, 2026 | 7,280.00 | 7,290.00 | 7,110.00 | 7,120.00 | 7,120.00 | -2.86% | 359,445 |
| Jun 16, 2026 | 7,750.00 | 7,750.00 | 7,210.00 | 7,330.00 | 7,330.00 | 2.09% | 882,265 |
| Jun 15, 2026 | 7,170.00 | 7,240.00 | 7,070.00 | 7,180.00 | 7,180.00 | 3.91% | 261,894 |
| Jun 12, 2026 | 6,870.00 | 7,150.00 | 6,820.00 | 6,910.00 | 6,910.00 | 4.54% | 443,757 |
| Jun 11, 2026 | 6,280.00 | 6,610.00 | 6,200.00 | 6,610.00 | 6,610.00 | 2.16% | 692,256 |
| Jun 10, 2026 | 6,540.00 | 6,730.00 | 6,310.00 | 6,470.00 | 6,470.00 | -2.85% | 409,727 |
| Jun 9, 2026 | 6,340.00 | 6,770.00 | 6,340.00 | 6,660.00 | 6,660.00 | 5.88% | 484,947 |
| Jun 8, 2026 | 6,290.00 | 6,480.00 | 6,180.00 | 6,290.00 | 6,290.00 | -6.26% | 541,609 |
| Jun 5, 2026 | 6,900.00 | 6,940.00 | 6,570.00 | 6,710.00 | 6,710.00 | -3.59% | 442,685 |
| Jun 4, 2026 | 6,880.00 | 7,110.00 | 6,830.00 | 6,960.00 | 6,960.00 | -0.85% | 439,321 |
| Jun 2, 2026 | 7,020.00 | 7,080.00 | 6,780.00 | 7,020.00 | 7,020.00 | -1.68% | 763,985 |
| Jun 1, 2026 | 7,290.00 | 7,320.00 | 7,090.00 | 7,140.00 | 7,140.00 | -3.38% | 819,595 |
| May 29, 2026 | 7,630.00 | 7,670.00 | 7,320.00 | 7,390.00 | 7,390.00 | -1.99% | 586,203 |
| May 28, 2026 | 7,800.00 | 7,860.00 | 7,300.00 | 7,540.00 | 7,540.00 | -2.08% | 600,737 |
| May 27, 2026 | 8,050.00 | 8,050.00 | 7,620.00 | 7,700.00 | 7,700.00 | -4.11% | 586,692 |
| May 26, 2026 | 8,400.00 | 8,450.00 | 7,990.00 | 8,030.00 | 8,030.00 | -2.19% | 698,961 |
| May 22, 2026 | 8,010.00 | 8,250.00 | 7,930.00 | 8,210.00 | 8,210.00 | 3.40% | 663,662 |
| May 21, 2026 | 7,600.00 | 8,040.00 | 7,600.00 | 7,940.00 | 7,940.00 | 7.30% | 810,202 |
| May 20, 2026 | 7,610.00 | 7,670.00 | 7,290.00 | 7,400.00 | 7,400.00 | -4.52% | 533,032 |
| May 19, 2026 | 8,090.00 | 8,120.00 | 7,610.00 | 7,750.00 | 7,750.00 | -4.44% | 552,164 |
| May 18, 2026 | 8,180.00 | 8,240.00 | 7,760.00 | 8,110.00 | 8,110.00 | -3.45% | 784,386 |
| May 15, 2026 | 8,790.00 | 8,970.00 | 8,170.00 | 8,400.00 | 8,400.00 | -3.67% | 1,122,562 |
| May 14, 2026 | 9,040.00 | 9,070.00 | 8,590.00 | 8,720.00 | 8,720.00 | -2.02% | 972,802 |
| May 13, 2026 | 8,730.00 | 9,070.00 | 8,630.00 | 8,900.00 | 8,900.00 | 1.95% | 967,292 |
| May 12, 2026 | 9,210.00 | 9,480.00 | 8,290.00 | 8,730.00 | 8,730.00 | -1.69% | 2,763,501 |
| May 11, 2026 | 9,200.00 | 9,200.00 | 8,870.00 | 8,880.00 | 8,880.00 | -2.42% | 1,079,092 |