Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 8,210.00
+270.00 (3.40%)
May 22, 2026, 3:30 PM KST
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9,000.00 | 9,300.00 | 8,770.00 | 9,100.00 | 9,100.00 | 2.02% | 1,560,302 |
| May 7, 2026 | 9,150.00 | 9,400.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.34% | 1,521,530 |
| May 6, 2026 | 9,080.00 | 9,090.00 | 8,860.00 | 8,890.00 | 8,890.00 | -1.77% | 682,159 |
| May 4, 2026 | 9,100.00 | 9,200.00 | 9,030.00 | 9,050.00 | 9,050.00 | 1.80% | 643,459 |
| Apr 30, 2026 | 9,230.00 | 9,240.00 | 8,870.00 | 8,890.00 | 8,890.00 | -3.68% | 875,725 |
| Apr 29, 2026 | 9,160.00 | 9,340.00 | 9,050.00 | 9,230.00 | 9,230.00 | 0.76% | 877,880 |
| Apr 28, 2026 | 9,310.00 | 9,370.00 | 9,150.00 | 9,160.00 | 9,160.00 | -1.72% | 1,120,338 |
| Apr 27, 2026 | 9,060.00 | 9,390.00 | 9,020.00 | 9,320.00 | 9,320.00 | 4.13% | 1,340,119 |
| Apr 24, 2026 | 9,030.00 | 9,030.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.67% | 597,351 |
| Apr 23, 2026 | 9,370.00 | 9,370.00 | 8,870.00 | 9,010.00 | 9,010.00 | -2.07% | 1,076,353 |
| Apr 22, 2026 | 9,490.00 | 9,490.00 | 8,990.00 | 9,200.00 | 9,200.00 | 0.88% | 1,528,890 |
| Apr 21, 2026 | 8,930.00 | 9,140.00 | 8,900.00 | 9,120.00 | 9,120.00 | 3.17% | 911,890 |
| Apr 20, 2026 | 8,980.00 | 9,040.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.00% | 409,142 |
| Apr 17, 2026 | 9,090.00 | 9,110.00 | 8,800.00 | 9,020.00 | 9,020.00 | -0.33% | 363,662 |
| Apr 16, 2026 | 9,200.00 | 9,210.00 | 9,000.00 | 9,050.00 | 9,050.00 | 1.46% | 568,857 |
| Apr 15, 2026 | 9,200.00 | 9,210.00 | 8,850.00 | 8,920.00 | 8,920.00 | 2.18% | 777,331 |
| Apr 14, 2026 | 8,730.00 | 8,850.00 | 8,670.00 | 8,730.00 | 8,730.00 | 2.71% | 521,393 |
| Apr 13, 2026 | 8,360.00 | 8,560.00 | 8,300.00 | 8,500.00 | 8,500.00 | -0.47% | 279,241 |
| Apr 10, 2026 | 8,580.00 | 8,640.00 | 8,490.00 | 8,540.00 | 8,540.00 | 1.67% | 464,554 |
| Apr 9, 2026 | 8,730.00 | 8,730.00 | 8,370.00 | 8,400.00 | 8,400.00 | -4.00% | 635,081 |
| Apr 8, 2026 | 8,700.00 | 8,830.00 | 8,650.00 | 8,750.00 | 8,750.00 | 5.04% | 699,241 |
| Apr 7, 2026 | 8,380.00 | 8,540.00 | 8,210.00 | 8,330.00 | 8,330.00 | 0.85% | 430,661 |
| Apr 6, 2026 | 8,410.00 | 8,460.00 | 8,210.00 | 8,260.00 | 8,260.00 | -1.78% | 564,975 |
| Apr 3, 2026 | 8,610.00 | 8,700.00 | 8,330.00 | 8,410.00 | 8,410.00 | -0.12% | 584,656 |
| Apr 2, 2026 | 9,120.00 | 9,120.00 | 8,290.00 | 8,420.00 | 8,420.00 | -5.39% | 1,034,967 |
| Apr 1, 2026 | 8,720.00 | 9,010.00 | 8,630.00 | 8,900.00 | 8,900.00 | 5.95% | 673,416 |
| Mar 31, 2026 | 8,520.00 | 8,750.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.55% | 759,798 |
| Mar 30, 2026 | 8,580.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | -3.79% | 402,978 |
| Mar 27, 2026 | 8,540.00 | 9,040.00 | 8,500.00 | 8,960.00 | 8,960.00 | 1.47% | 639,182 |
| Mar 26, 2026 | 9,130.00 | 9,160.00 | 8,800.00 | 8,830.00 | 8,830.00 | -4.44% | 806,571 |
| Mar 25, 2026 | 9,230.00 | 9,400.00 | 9,170.00 | 9,240.00 | 9,240.00 | 1.65% | 656,795 |
| Mar 24, 2026 | 9,410.00 | 9,460.00 | 8,900.00 | 9,090.00 | 9,090.00 | 0.22% | 1,020,721 |
| Mar 23, 2026 | 9,700.00 | 9,700.00 | 9,070.00 | 9,070.00 | 9,070.00 | -4.43% | 1,312,023 |
| Mar 20, 2026 | 9,310.00 | 9,530.00 | 9,140.00 | 9,490.00 | 9,490.00 | 3.15% | 1,233,880 |
| Mar 19, 2026 | 9,280.00 | 9,350.00 | 9,120.00 | 9,200.00 | 9,200.00 | -4.27% | 1,392,472 |
| Mar 18, 2026 | 9,860.00 | 9,920.00 | 9,440.00 | 9,610.00 | 9,610.00 | 0.10% | 1,708,786 |
| Mar 17, 2026 | 10,110.00 | 10,350.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.54% | 1,799,515 |
| Mar 16, 2026 | 10,260.00 | 10,300.00 | 9,660.00 | 9,850.00 | 9,850.00 | -6.90% | 2,254,195 |
| Mar 13, 2026 | 10,890.00 | 10,890.00 | 10,430.00 | 10,580.00 | 10,580.00 | -6.45% | 2,607,912 |
| Mar 12, 2026 | 11,900.00 | 11,990.00 | 10,790.00 | 11,310.00 | 11,310.00 | 6.20% | 6,495,059 |