SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 39,950
+800 (2.04%)
Aug 14, 2025, 2:40 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 33,650.00 | 34,100.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1.34% | 17,974 |
| Jul 9, 2025 | 34,250.00 | 34,550.00 | 33,600.00 | 33,650.00 | 33,650.00 | -1.61% | 26,321 |
| Jul 8, 2025 | 35,500.00 | 36,400.00 | 33,650.00 | 34,200.00 | 34,200.00 | -2.98% | 26,596 |
| Jul 7, 2025 | 35,750.00 | 36,400.00 | 34,950.00 | 35,250.00 | 35,250.00 | - | 43,241 |
| Jul 4, 2025 | 34,850.00 | 35,400.00 | 34,500.00 | 35,250.00 | 35,250.00 | -0.14% | 16,486 |
| Jul 3, 2025 | 34,100.00 | 35,550.00 | 34,000.00 | 35,300.00 | 35,300.00 | 3.82% | 40,530 |
| Jul 2, 2025 | 33,250.00 | 34,000.00 | 33,000.00 | 34,000.00 | 34,000.00 | 1.19% | 13,838 |
| Jul 1, 2025 | 33,400.00 | 34,350.00 | 33,200.00 | 33,600.00 | 33,600.00 | 1.36% | 24,442 |
| Jun 30, 2025 | 33,000.00 | 33,800.00 | 32,850.00 | 33,150.00 | 33,150.00 | 0.45% | 15,669 |
| Jun 27, 2025 | 34,050.00 | 34,500.00 | 32,950.00 | 33,000.00 | 33,000.00 | -2.94% | 23,775 |
| Jun 26, 2025 | 34,250.00 | 34,750.00 | 33,950.00 | 34,000.00 | 34,000.00 | -1.88% | 16,516 |
| Jun 25, 2025 | 34,600.00 | 34,950.00 | 33,950.00 | 34,650.00 | 34,650.00 | 0.73% | 20,069 |
| Jun 24, 2025 | 33,050.00 | 35,100.00 | 33,050.00 | 34,400.00 | 34,400.00 | 4.56% | 42,731 |
| Jun 23, 2025 | 32,750.00 | 33,250.00 | 32,100.00 | 32,900.00 | 32,900.00 | -1.35% | 26,235 |
| Jun 20, 2025 | 33,550.00 | 34,300.00 | 32,900.00 | 33,350.00 | 33,350.00 | 0.30% | 35,515 |
| Jun 19, 2025 | 32,900.00 | 33,950.00 | 32,400.00 | 33,250.00 | 33,250.00 | 1.37% | 24,077 |
| Jun 18, 2025 | 32,650.00 | 33,300.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.46% | 15,509 |
| Jun 17, 2025 | 33,050.00 | 34,000.00 | 32,800.00 | 32,950.00 | 32,950.00 | -1.35% | 22,662 |
| Jun 16, 2025 | 34,600.00 | 34,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | -1.76% | 15,837 |
| Jun 13, 2025 | 34,450.00 | 34,600.00 | 33,500.00 | 34,000.00 | 34,000.00 | -2.16% | 27,731 |
| Jun 12, 2025 | 33,900.00 | 35,200.00 | 33,350.00 | 34,750.00 | 34,750.00 | 3.42% | 73,410 |
| Jun 11, 2025 | 33,000.00 | 33,950.00 | 32,850.00 | 33,600.00 | 33,600.00 | 1.82% | 18,120 |
| Jun 10, 2025 | 32,850.00 | 33,950.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.60% | 22,393 |
| Jun 9, 2025 | 33,600.00 | 33,800.00 | 32,700.00 | 33,200.00 | 33,200.00 | -1.19% | 23,554 |
| Jun 5, 2025 | 32,800.00 | 33,700.00 | 32,400.00 | 33,600.00 | 33,600.00 | 2.60% | 25,137 |