SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 42,400
+100 (0.24%)
At close: Dec 5, 2025
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,150.00 | 43,000.00 | 41,850.00 | 42,400.00 | 42,400.00 | 0.24% | 27,538 |
| Dec 4, 2025 | 42,100.00 | 42,300.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.71% | 20,892 |
| Dec 3, 2025 | 42,900.00 | 43,200.00 | 41,800.00 | 42,000.00 | 42,000.00 | -1.41% | 22,905 |
| Dec 2, 2025 | 42,950.00 | 43,000.00 | 41,850.00 | 42,600.00 | 42,600.00 | 1.55% | 28,369 |
| Dec 1, 2025 | 42,200.00 | 43,200.00 | 41,750.00 | 41,950.00 | 41,950.00 | 0.48% | 42,195 |
| Nov 28, 2025 | 42,600.00 | 42,900.00 | 41,550.00 | 41,750.00 | 41,750.00 | 0.24% | 29,223 |
| Nov 27, 2025 | 42,100.00 | 42,550.00 | 41,400.00 | 41,650.00 | 41,650.00 | -0.36% | 26,963 |
| Nov 26, 2025 | 39,650.00 | 42,500.00 | 39,650.00 | 41,800.00 | 41,800.00 | 8.15% | 58,014 |
| Nov 25, 2025 | 39,050.00 | 39,350.00 | 38,300.00 | 38,650.00 | 38,650.00 | 1.05% | 16,473 |
| Nov 24, 2025 | 39,800.00 | 40,000.00 | 37,950.00 | 38,250.00 | 38,250.00 | -2.30% | 20,457 |
| Nov 21, 2025 | 39,600.00 | 40,100.00 | 38,900.00 | 39,150.00 | 39,150.00 | -4.16% | 23,805 |
| Nov 20, 2025 | 39,650.00 | 42,100.00 | 39,400.00 | 40,850.00 | 40,850.00 | 5.42% | 35,678 |
| Nov 19, 2025 | 39,700.00 | 39,950.00 | 38,550.00 | 38,750.00 | 38,750.00 | -1.90% | 27,255 |
| Nov 18, 2025 | 40,100.00 | 41,100.00 | 39,350.00 | 39,500.00 | 39,500.00 | - | 35,323 |
| Nov 17, 2025 | 40,800.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.47% | 23,725 |
| Nov 14, 2025 | 41,650.00 | 41,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | -4.03% | 24,583 |
| Nov 13, 2025 | 41,400.00 | 43,000.00 | 41,050.00 | 42,200.00 | 42,200.00 | 1.93% | 24,396 |
| Nov 12, 2025 | 41,850.00 | 42,250.00 | 40,900.00 | 41,400.00 | 41,400.00 | 1.35% | 25,620 |
| Nov 11, 2025 | 41,050.00 | 42,200.00 | 40,250.00 | 40,850.00 | 40,850.00 | -0.73% | 29,552 |
| Nov 10, 2025 | 40,550.00 | 41,200.00 | 39,800.00 | 41,150.00 | 41,150.00 | 2.49% | 27,702 |
| Nov 7, 2025 | 41,150.00 | 41,300.00 | 39,300.00 | 40,150.00 | 40,150.00 | -2.31% | 34,200 |
| Nov 6, 2025 | 42,500.00 | 42,500.00 | 40,000.00 | 41,100.00 | 41,100.00 | -0.96% | 35,922 |
| Nov 5, 2025 | 42,000.00 | 42,800.00 | 40,400.00 | 41,500.00 | 41,500.00 | -3.82% | 51,669 |
| Nov 4, 2025 | 44,100.00 | 44,600.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.12% | 46,021 |
| Nov 3, 2025 | 43,350.00 | 43,650.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.35% | 37,330 |
| Oct 31, 2025 | 43,000.00 | 44,150.00 | 42,900.00 | 42,950.00 | 42,950.00 | -2.50% | 53,526 |
| Oct 30, 2025 | 45,900.00 | 46,400.00 | 43,600.00 | 44,050.00 | 44,050.00 | -4.55% | 66,490 |
| Oct 29, 2025 | 48,000.00 | 48,000.00 | 45,700.00 | 46,150.00 | 46,150.00 | -3.25% | 74,650 |
| Oct 28, 2025 | 46,500.00 | 49,100.00 | 44,000.00 | 47,700.00 | 47,700.00 | 2.36% | 101,418 |
| Oct 27, 2025 | 47,850.00 | 48,100.00 | 44,850.00 | 46,600.00 | 46,600.00 | 3.90% | 129,264 |
| Oct 24, 2025 | 42,600.00 | 44,850.00 | 41,950.00 | 44,850.00 | 44,850.00 | 6.41% | 111,277 |
| Oct 23, 2025 | 42,900.00 | 42,900.00 | 41,550.00 | 42,150.00 | 42,150.00 | -0.94% | 57,833 |
| Oct 22, 2025 | 43,050.00 | 43,850.00 | 41,800.00 | 42,550.00 | 42,550.00 | -0.12% | 53,021 |
| Oct 21, 2025 | 42,950.00 | 44,550.00 | 41,500.00 | 42,600.00 | 42,600.00 | -0.23% | 106,172 |
| Oct 20, 2025 | 42,200.00 | 42,850.00 | 41,000.00 | 42,700.00 | 42,700.00 | -1.16% | 65,784 |
| Oct 17, 2025 | 42,400.00 | 44,500.00 | 41,400.00 | 43,200.00 | 43,200.00 | 3.47% | 164,275 |
| Oct 16, 2025 | 40,100.00 | 42,600.00 | 40,000.00 | 41,750.00 | 41,750.00 | 2.45% | 125,709 |
| Oct 15, 2025 | 39,950.00 | 40,950.00 | 38,600.00 | 40,750.00 | 40,750.00 | 4.35% | 98,797 |
| Oct 14, 2025 | 37,600.00 | 39,100.00 | 37,100.00 | 39,050.00 | 39,050.00 | 3.72% | 88,680 |
| Oct 13, 2025 | 34,450.00 | 37,950.00 | 33,600.00 | 37,650.00 | 37,650.00 | 8.50% | 101,428 |
| Oct 10, 2025 | 35,750.00 | 35,850.00 | 34,500.00 | 34,700.00 | 34,700.00 | -2.66% | 29,995 |
| Oct 2, 2025 | 35,800.00 | 36,250.00 | 35,650.00 | 35,650.00 | 35,650.00 | -0.14% | 18,879 |
| Oct 1, 2025 | 35,700.00 | 36,150.00 | 35,550.00 | 35,700.00 | 35,700.00 | 0.56% | 10,518 |
| Sep 30, 2025 | 35,100.00 | 35,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | 0.14% | 10,662 |
| Sep 29, 2025 | 35,800.00 | 35,900.00 | 35,250.00 | 35,450.00 | 35,450.00 | 1.58% | 14,482 |
| Sep 26, 2025 | 35,200.00 | 35,250.00 | 34,600.00 | 34,900.00 | 34,900.00 | -2.92% | 21,953 |
| Sep 25, 2025 | 35,100.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 2.57% | 16,426 |
| Sep 24, 2025 | 36,100.00 | 36,250.00 | 34,950.00 | 35,050.00 | 35,050.00 | -1.82% | 26,817 |
| Sep 23, 2025 | 36,100.00 | 36,100.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.70% | 22,685 |
| Sep 22, 2025 | 36,700.00 | 36,800.00 | 35,850.00 | 35,950.00 | 35,950.00 | -2.04% | 35,091 |