SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 43,150
+50 (0.12%)
Nov 4, 2025, 3:30 PM KST
SungEel HiTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 44,100.00 | 44,600.00 | 43,150.00 | 43,150.00 | 43,150.00 | 0.12% | 47,229 |
| 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% | 55,043 |
| Oct 30, 2025 | 45,900.00 | 46,400.00 | 43,600.00 | 44,050.00 | 44,050.00 | -4.55% | 67,743 |
| 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% | 114,333 |
| Oct 23, 2025 | 42,900.00 | 42,900.00 | 41,550.00 | 42,150.00 | 42,150.00 | -0.94% | 58,548 |
| 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% | 166,378 |
| 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% | 90,664 |
| Oct 13, 2025 | 34,450.00 | 37,950.00 | 33,600.00 | 37,650.00 | 37,650.00 | 8.50% | 104,741 |
| 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% | 20,651 |
| 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% | 22,506 |
| Sep 25, 2025 | 35,100.00 | 36,000.00 | 35,100.00 | 35,950.00 | 35,950.00 | 2.57% | 17,299 |
| 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 |
| 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 |