Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 5,190.00
-120.00 (-2.26%)
Oct 30, 2026, 3:30 PM KST
Sungwoo Hitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,240.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,190.00 | -2.26% | 143,008 |
| Oct 29, 2026 | 5,420.00 | 5,430.00 | 5,220.00 | 5,310.00 | 5,310.00 | -1.12% | 123,400 |
| Oct 28, 2026 | 5,270.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,370.00 | 2.48% | 105,377 |
| Oct 27, 2026 | 5,310.00 | 5,360.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.19% | 159,592 |
| Oct 26, 2026 | 5,270.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 120,464 |
| Oct 23, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,320.00 | 5,320.00 | -1.66% | 122,512 |
| Oct 22, 2026 | 5,490.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.81% | 102,880 |
| Oct 21, 2026 | 5,600.00 | 5,650.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.90% | 97,588 |
| Oct 20, 2026 | 5,680.00 | 5,780.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.14% | 125,386 |
| Oct 19, 2026 | 5,620.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,740.00 | 2.68% | 105,701 |
| Oct 16, 2026 | 5,370.00 | 5,700.00 | 5,370.00 | 5,590.00 | 5,590.00 | 4.49% | 174,703 |
| Oct 15, 2026 | 5,490.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | -3.95% | 172,317 |
| Oct 14, 2026 | 5,540.00 | 5,750.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.91% | 176,423 |
| Oct 13, 2026 | 5,500.00 | 5,600.00 | 5,320.00 | 5,520.00 | 5,520.00 | -1.60% | 219,529 |
| Oct 12, 2026 | 5,760.00 | 5,880.00 | 5,600.00 | 5,610.00 | 5,610.00 | -3.44% | 172,110 |
| Oct 8, 2026 | 5,930.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.86% | 117,116 |
| Oct 7, 2026 | 6,030.00 | 6,040.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.33% | 111,465 |
| Oct 6, 2026 | 5,930.00 | 6,050.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.35% | 173,942 |
| Oct 2, 2026 | 5,870.00 | 6,010.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.85% | 171,221 |
| Oct 1, 2026 | 5,770.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,870.00 | 2.62% | 166,006 |
| Sep 30, 2026 | 5,840.00 | 5,880.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.21% | 121,751 |
| Sep 29, 2026 | 5,870.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.86% | 111,115 |
| Sep 28, 2026 | 5,730.00 | 5,880.00 | 5,730.00 | 5,840.00 | 5,840.00 | 1.39% | 116,708 |
| Sep 23, 2026 | 5,840.00 | 5,860.00 | 5,740.00 | 5,760.00 | 5,760.00 | -1.20% | 101,126 |
| Sep 22, 2026 | 5,920.00 | 5,980.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.68% | 193,114 |
| 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 |