SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 36,700
+200 (0.55%)
Sep 19, 2025, 3:30 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37,100.00 | 37,750.00 | 36,350.00 | 36,700.00 | 36,700.00 | 0.55% | 49,226 |
| Sep 18, 2025 | 36,950.00 | 37,200.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.54% | 36,240 |
| Sep 17, 2025 | 37,100.00 | 37,200.00 | 36,550.00 | 36,700.00 | 36,700.00 | -1.08% | 23,775 |
| Sep 16, 2025 | 37,050.00 | 37,250.00 | 36,650.00 | 37,100.00 | 37,100.00 | 0.82% | 14,640 |
| Sep 15, 2025 | 36,850.00 | 37,400.00 | 36,750.00 | 36,800.00 | 36,800.00 | -0.14% | 16,656 |
| Sep 12, 2025 | 36,950.00 | 37,700.00 | 36,850.00 | 36,850.00 | 36,850.00 | - | 32,320 |
| Sep 11, 2025 | 36,700.00 | 37,400.00 | 36,600.00 | 36,850.00 | 36,850.00 | -0.27% | 28,537 |
| Sep 10, 2025 | 37,100.00 | 37,350.00 | 36,550.00 | 36,950.00 | 36,950.00 | -0.40% | 23,023 |
| Sep 9, 2025 | 37,150.00 | 37,500.00 | 36,850.00 | 37,100.00 | 37,100.00 | 0.68% | 12,842 |
| Sep 8, 2025 | 35,800.00 | 36,900.00 | 35,650.00 | 36,850.00 | 36,850.00 | 4.24% | 20,432 |
| Sep 5, 2025 | 36,000.00 | 36,000.00 | 35,250.00 | 35,350.00 | 35,350.00 | 0.14% | 8,835 |
| Sep 4, 2025 | 35,500.00 | 35,700.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.86% | 8,644 |
| Sep 3, 2025 | 35,400.00 | 35,700.00 | 34,950.00 | 35,000.00 | 35,000.00 | -0.57% | 12,639 |
| Sep 2, 2025 | 35,250.00 | 35,350.00 | 34,500.00 | 35,200.00 | 35,200.00 | 1.73% | 12,393 |
| Sep 1, 2025 | 36,100.00 | 36,100.00 | 34,150.00 | 34,600.00 | 34,600.00 | -4.16% | 36,324 |
| Aug 29, 2025 | 37,700.00 | 37,700.00 | 36,000.00 | 36,100.00 | 36,100.00 | -3.99% | 39,742 |
| Aug 28, 2025 | 39,000.00 | 39,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | -2.46% | 24,104 |
| Aug 27, 2025 | 38,750.00 | 39,550.00 | 38,400.00 | 38,550.00 | 38,550.00 | -1.03% | 20,336 |
| Aug 26, 2025 | 39,400.00 | 40,050.00 | 38,950.00 | 38,950.00 | 38,950.00 | -2.38% | 26,891 |
| Aug 25, 2025 | 40,000.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | 0.63% | 16,621 |
| Aug 22, 2025 | 40,150.00 | 40,400.00 | 39,500.00 | 39,650.00 | 39,650.00 | -1.25% | 22,513 |
| Aug 21, 2025 | 39,700.00 | 40,300.00 | 39,000.00 | 40,150.00 | 40,150.00 | 4.56% | 53,950 |
| Aug 20, 2025 | 37,500.00 | 38,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | -1.16% | 21,516 |
| Aug 19, 2025 | 38,800.00 | 39,500.00 | 38,200.00 | 38,850.00 | 38,850.00 | 0.13% | 25,312 |
| Aug 18, 2025 | 40,100.00 | 40,250.00 | 38,450.00 | 38,800.00 | 38,800.00 | -3.84% | 33,190 |
| Aug 14, 2025 | 39,200.00 | 41,250.00 | 39,150.00 | 40,350.00 | 40,350.00 | 3.07% | 65,205 |
| Aug 13, 2025 | 40,050.00 | 40,250.00 | 38,800.00 | 39,150.00 | 39,150.00 | -0.89% | 27,289 |
| Aug 12, 2025 | 39,950.00 | 40,700.00 | 39,350.00 | 39,500.00 | 39,500.00 | -1.37% | 46,055 |
| Aug 11, 2025 | 39,450.00 | 40,800.00 | 39,450.00 | 40,050.00 | 40,050.00 | 1.52% | 59,310 |
| Aug 8, 2025 | 39,300.00 | 41,200.00 | 39,100.00 | 39,450.00 | 39,450.00 | 0.25% | 91,266 |
| Aug 7, 2025 | 39,350.00 | 40,000.00 | 39,050.00 | 39,350.00 | 39,350.00 | -0.25% | 27,516 |
| Aug 6, 2025 | 39,150.00 | 41,000.00 | 38,700.00 | 39,450.00 | 39,450.00 | 2.87% | 101,655 |
| Aug 5, 2025 | 36,750.00 | 39,400.00 | 36,750.00 | 38,350.00 | 38,350.00 | 5.07% | 63,934 |
| Aug 4, 2025 | 37,500.00 | 37,550.00 | 36,050.00 | 36,500.00 | 36,500.00 | 0.55% | 19,170 |
| Aug 1, 2025 | 37,700.00 | 38,800.00 | 36,200.00 | 36,300.00 | 36,300.00 | -4.47% | 30,140 |
| Jul 31, 2025 | 38,950.00 | 39,400.00 | 37,550.00 | 38,000.00 | 38,000.00 | -2.44% | 35,167 |
| Jul 30, 2025 | 37,500.00 | 39,300.00 | 37,500.00 | 38,950.00 | 38,950.00 | 2.37% | 36,192 |
| Jul 29, 2025 | 38,800.00 | 39,200.00 | 36,500.00 | 38,050.00 | 38,050.00 | -2.19% | 40,109 |
| Jul 28, 2025 | 38,900.00 | 40,000.00 | 38,600.00 | 38,900.00 | 38,900.00 | 1.83% | 35,937 |
| Jul 25, 2025 | 39,350.00 | 39,350.00 | 38,000.00 | 38,200.00 | 38,200.00 | -2.92% | 23,483 |
| Jul 24, 2025 | 38,100.00 | 39,900.00 | 38,050.00 | 39,350.00 | 39,350.00 | 3.55% | 72,649 |
| Jul 23, 2025 | 39,150.00 | 39,150.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.43% | 31,804 |
| Jul 22, 2025 | 40,000.00 | 40,500.00 | 38,050.00 | 38,550.00 | 38,550.00 | -1.91% | 69,231 |
| Jul 21, 2025 | 38,000.00 | 39,450.00 | 37,200.00 | 39,300.00 | 39,300.00 | 5.65% | 122,420 |
| Jul 18, 2025 | 36,450.00 | 38,650.00 | 36,300.00 | 37,200.00 | 37,200.00 | 0.40% | 164,585 |
| Jul 17, 2025 | 37,100.00 | 37,500.00 | 36,000.00 | 37,050.00 | 37,050.00 | 0.68% | 46,106 |
| Jul 16, 2025 | 35,100.00 | 37,300.00 | 34,600.00 | 36,800.00 | 36,800.00 | 4.40% | 58,734 |
| Jul 15, 2025 | 35,100.00 | 36,000.00 | 34,600.00 | 35,250.00 | 35,250.00 | 0.57% | 25,480 |
| Jul 14, 2025 | 34,600.00 | 35,175.00 | 34,050.00 | 35,050.00 | 35,050.00 | 1.30% | 54,669 |
| Jul 11, 2025 | 34,100.00 | 35,350.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.47% | 28,754 |