SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 59,300
+1,500 (2.60%)
Mar 20, 2026, 3:30 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 59,400.00 | 60,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.60% | 50,315 |
| Mar 19, 2026 | 57,800.00 | 59,400.00 | 57,500.00 | 57,800.00 | 57,800.00 | -3.02% | 47,203 |
| Mar 18, 2026 | 61,300.00 | 61,400.00 | 58,200.00 | 59,600.00 | 59,600.00 | 0.51% | 63,662 |
| Mar 17, 2026 | 56,400.00 | 61,800.00 | 55,800.00 | 59,300.00 | 59,300.00 | 5.33% | 90,556 |
| Mar 16, 2026 | 53,900.00 | 56,800.00 | 53,100.00 | 56,300.00 | 56,300.00 | 7.44% | 52,674 |
| Mar 13, 2026 | 51,500.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.24% | 25,144 |
| Mar 12, 2026 | 52,600.00 | 54,500.00 | 52,400.00 | 53,600.00 | 53,600.00 | 0.56% | 51,710 |
| Mar 11, 2026 | 56,000.00 | 56,700.00 | 53,100.00 | 53,300.00 | 53,300.00 | -3.62% | 64,731 |
| Mar 10, 2026 | 59,400.00 | 59,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.18% | 53,062 |
| Mar 9, 2026 | 53,600.00 | 56,000.00 | 52,800.00 | 55,200.00 | 55,200.00 | -4.83% | 61,942 |
| Mar 6, 2026 | 53,700.00 | 58,100.00 | 52,600.00 | 58,000.00 | 58,000.00 | 6.42% | 56,615 |
| Mar 5, 2026 | 51,500.00 | 58,100.00 | 51,000.00 | 54,500.00 | 54,500.00 | 12.72% | 112,148 |
| Mar 4, 2026 | 55,300.00 | 57,000.00 | 48,000.00 | 48,350.00 | 48,350.00 | -15.77% | 151,619 |
| Mar 3, 2026 | 62,300.00 | 63,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -8.89% | 91,764 |
| Feb 27, 2026 | 61,800.00 | 64,000.00 | 61,500.00 | 63,000.00 | 63,000.00 | 0.48% | 55,587 |
| Feb 26, 2026 | 64,400.00 | 64,900.00 | 62,500.00 | 62,700.00 | 62,700.00 | -0.48% | 49,411 |
| Feb 25, 2026 | 64,500.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -1.10% | 50,200 |
| Feb 24, 2026 | 64,000.00 | 65,800.00 | 63,300.00 | 63,700.00 | 63,700.00 | -0.47% | 40,954 |
| Feb 23, 2026 | 67,100.00 | 67,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | -3.76% | 53,669 |
| Feb 20, 2026 | 66,700.00 | 67,300.00 | 65,200.00 | 66,500.00 | 66,500.00 | -1.19% | 25,991 |
| Feb 19, 2026 | 64,800.00 | 67,900.00 | 62,600.00 | 67,300.00 | 67,300.00 | 5.82% | 82,776 |
| Feb 13, 2026 | 65,400.00 | 65,400.00 | 62,500.00 | 63,600.00 | 63,600.00 | -3.05% | 50,840 |
| Feb 12, 2026 | 62,900.00 | 66,500.00 | 61,600.00 | 65,600.00 | 65,600.00 | 5.81% | 93,689 |
| Feb 11, 2026 | 63,300.00 | 64,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.21% | 39,680 |
| Feb 10, 2026 | 64,200.00 | 66,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.31% | 61,732 |
| Feb 9, 2026 | 62,100.00 | 63,900.00 | 61,400.00 | 63,600.00 | 63,600.00 | 5.47% | 57,735 |
| Feb 6, 2026 | 60,000.00 | 61,400.00 | 58,900.00 | 60,300.00 | 60,300.00 | -3.98% | 86,825 |
| Feb 5, 2026 | 64,200.00 | 66,000.00 | 62,500.00 | 62,800.00 | 62,800.00 | -4.12% | 75,615 |
| Feb 4, 2026 | 64,600.00 | 68,200.00 | 64,400.00 | 65,500.00 | 65,500.00 | -0.46% | 71,101 |
| Feb 3, 2026 | 66,900.00 | 68,000.00 | 63,800.00 | 65,800.00 | 65,800.00 | 2.33% | 93,241 |
| Feb 2, 2026 | 66,800.00 | 69,900.00 | 64,100.00 | 64,300.00 | 64,300.00 | -9.18% | 163,437 |
| Jan 30, 2026 | 72,400.00 | 74,000.00 | 70,600.00 | 70,800.00 | 70,800.00 | -2.21% | 138,510 |
| Jan 29, 2026 | 72,800.00 | 73,300.00 | 68,000.00 | 72,400.00 | 72,400.00 | -0.82% | 211,601 |
| Jan 28, 2026 | 70,500.00 | 73,000.00 | 65,500.00 | 73,000.00 | 73,000.00 | 4.29% | 231,962 |
| Jan 27, 2026 | 64,000.00 | 71,400.00 | 62,500.00 | 70,000.00 | 70,000.00 | 8.53% | 303,320 |
| Jan 26, 2026 | 59,800.00 | 64,500.00 | 58,400.00 | 64,500.00 | 64,500.00 | 12.96% | 332,257 |
| Jan 23, 2026 | 56,800.00 | 58,000.00 | 51,300.00 | 57,100.00 | 57,100.00 | 0.18% | 199,019 |
| Jan 22, 2026 | 50,500.00 | 57,900.00 | 49,550.00 | 57,000.00 | 57,000.00 | 16.09% | 411,826 |
| Jan 21, 2026 | 49,350.00 | 49,950.00 | 48,000.00 | 49,100.00 | 49,100.00 | -4.10% | 107,479 |
| Jan 20, 2026 | 50,900.00 | 53,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | 0.79% | 217,727 |
| Jan 19, 2026 | 45,000.00 | 51,800.00 | 44,700.00 | 50,800.00 | 50,800.00 | 16.92% | 351,087 |
| Jan 16, 2026 | 44,400.00 | 44,650.00 | 43,350.00 | 43,450.00 | 43,450.00 | -3.01% | 46,765 |
| Jan 15, 2026 | 43,000.00 | 45,000.00 | 43,000.00 | 44,800.00 | 44,800.00 | 3.58% | 56,277 |
| Jan 14, 2026 | 44,500.00 | 44,500.00 | 42,500.00 | 43,250.00 | 43,250.00 | -3.46% | 43,369 |
| Jan 13, 2026 | 43,650.00 | 44,800.00 | 43,150.00 | 44,800.00 | 44,800.00 | 2.52% | 69,238 |
| Jan 12, 2026 | 41,300.00 | 43,950.00 | 41,300.00 | 43,700.00 | 43,700.00 | 7.11% | 73,542 |
| Jan 9, 2026 | 41,450.00 | 41,450.00 | 40,200.00 | 40,800.00 | 40,800.00 | 0.62% | 21,806 |
| Jan 8, 2026 | 40,650.00 | 42,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | -1.34% | 36,594 |
| Jan 7, 2026 | 40,650.00 | 41,500.00 | 40,100.00 | 41,100.00 | 41,100.00 | 0.24% | 39,330 |
| Jan 6, 2026 | 42,400.00 | 42,400.00 | 40,900.00 | 41,000.00 | 41,000.00 | -2.61% | 33,839 |