SungEel HiTech Co., Ltd. (KOSDAQ:365340)
South Korea · Delayed Price · Currency is KRW 25,550
+800 (3.23%)
Jul 30, 2026, 3:30 PM KST
SungEel HiTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 23,950.00 | 26,950.00 | 23,950.00 | 25,550.00 | 25,550.00 | 3.23% | 51,069 |
| Jul 29, 2026 | 27,400.00 | 28,500.00 | 23,800.00 | 24,750.00 | 24,750.00 | -8.84% | 71,992 |
| Jul 28, 2026 | 29,400.00 | 30,500.00 | 26,550.00 | 27,150.00 | 27,150.00 | -7.97% | 50,577 |
| Jul 27, 2026 | 30,650.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | -1.01% | 34,787 |
| Jul 24, 2026 | 31,000.00 | 31,200.00 | 29,400.00 | 29,800.00 | 29,800.00 | -5.55% | 34,618 |
| Jul 23, 2026 | 30,000.00 | 31,650.00 | 29,400.00 | 31,550.00 | 31,550.00 | 7.68% | 35,118 |
| Jul 22, 2026 | 30,300.00 | 30,850.00 | 29,250.00 | 29,300.00 | 29,300.00 | -0.17% | 69,870 |
| Jul 21, 2026 | 29,800.00 | 30,700.00 | 28,600.00 | 29,350.00 | 29,350.00 | -1.68% | 49,133 |
| Jul 20, 2026 | 31,750.00 | 31,750.00 | 29,700.00 | 29,850.00 | 29,850.00 | -7.01% | 54,837 |
| Jul 16, 2026 | 33,850.00 | 33,850.00 | 31,450.00 | 32,100.00 | 32,100.00 | -2.58% | 41,415 |
| Jul 15, 2026 | 33,150.00 | 33,800.00 | 32,350.00 | 32,950.00 | 32,950.00 | 4.77% | 66,357 |
| Jul 14, 2026 | 33,400.00 | 33,500.00 | 30,450.00 | 31,450.00 | 31,450.00 | -4.70% | 49,724 |
| Jul 13, 2026 | 34,900.00 | 35,900.00 | 32,850.00 | 33,000.00 | 33,000.00 | -4.62% | 59,002 |
| Jul 10, 2026 | 34,950.00 | 36,300.00 | 34,450.00 | 34,600.00 | 34,600.00 | 1.32% | 49,801 |
| Jul 9, 2026 | 34,200.00 | 35,350.00 | 33,100.00 | 34,150.00 | 34,150.00 | -0.15% | 73,623 |
| Jul 8, 2026 | 36,200.00 | 36,400.00 | 33,350.00 | 34,200.00 | 34,200.00 | -5.91% | 59,325 |
| Jul 7, 2026 | 38,000.00 | 38,950.00 | 35,550.00 | 36,350.00 | 36,350.00 | -5.09% | 41,370 |
| Jul 6, 2026 | 40,400.00 | 40,800.00 | 37,150.00 | 38,300.00 | 38,300.00 | 0.13% | 32,101 |
| Jul 3, 2026 | 39,050.00 | 39,600.00 | 37,050.00 | 38,250.00 | 38,250.00 | -2.55% | 41,536 |
| Jul 2, 2026 | 40,850.00 | 41,150.00 | 39,050.00 | 39,250.00 | 39,250.00 | -5.54% | 22,629 |
| Jul 1, 2026 | 42,350.00 | 42,350.00 | 40,600.00 | 41,550.00 | 41,550.00 | -0.12% | 36,781 |
| Jun 30, 2026 | 43,200.00 | 43,500.00 | 41,250.00 | 41,600.00 | 41,600.00 | -2.80% | 26,081 |
| Jun 29, 2026 | 39,250.00 | 43,000.00 | 38,700.00 | 42,800.00 | 42,800.00 | 10.88% | 58,965 |
| Jun 26, 2026 | 41,400.00 | 41,750.00 | 37,600.00 | 38,600.00 | 38,600.00 | -6.76% | 57,042 |
| Jun 25, 2026 | 44,600.00 | 44,600.00 | 40,800.00 | 41,400.00 | 41,400.00 | -3.04% | 42,454 |
| Jun 24, 2026 | 42,500.00 | 43,800.00 | 41,700.00 | 42,700.00 | 42,700.00 | -0.81% | 39,172 |
| Jun 23, 2026 | 46,050.00 | 47,600.00 | 43,000.00 | 43,050.00 | 43,050.00 | -8.01% | 61,912 |
| Jun 22, 2026 | 49,250.00 | 49,650.00 | 46,050.00 | 46,800.00 | 46,800.00 | -5.45% | 59,330 |
| Jun 19, 2026 | 50,000.00 | 50,700.00 | 48,200.00 | 49,500.00 | 49,500.00 | -0.30% | 67,197 |
| Jun 18, 2026 | 52,700.00 | 52,700.00 | 49,650.00 | 49,650.00 | 49,650.00 | -5.07% | 57,344 |
| Jun 17, 2026 | 53,600.00 | 53,900.00 | 51,300.00 | 52,300.00 | 52,300.00 | -2.06% | 34,021 |
| Jun 16, 2026 | 54,300.00 | 54,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | -0.74% | 52,686 |
| Jun 15, 2026 | 54,000.00 | 54,500.00 | 52,400.00 | 53,800.00 | 53,800.00 | 3.26% | 33,750 |
| Jun 12, 2026 | 52,300.00 | 53,600.00 | 50,500.00 | 52,100.00 | 52,100.00 | 1.96% | 65,437 |
| Jun 11, 2026 | 50,100.00 | 54,500.00 | 46,400.00 | 51,100.00 | 51,100.00 | -0.20% | 637,705 |
| Jun 10, 2026 | 55,500.00 | 55,600.00 | 50,000.00 | 51,200.00 | 51,200.00 | -2.85% | 51,037 |
| Jun 9, 2026 | 49,500.00 | 55,500.00 | 49,050.00 | 52,700.00 | 52,700.00 | 5.19% | 84,079 |
| Jun 8, 2026 | 49,000.00 | 52,000.00 | 47,400.00 | 50,100.00 | 50,100.00 | -4.21% | 65,964 |
| Jun 5, 2026 | 56,200.00 | 56,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | -5.60% | 43,720 |
| Jun 4, 2026 | 55,100.00 | 58,000.00 | 53,900.00 | 55,400.00 | 55,400.00 | -0.36% | 38,922 |
| Jun 2, 2026 | 56,500.00 | 58,000.00 | 54,500.00 | 55,600.00 | 55,600.00 | -3.81% | 74,144 |
| Jun 1, 2026 | 60,500.00 | 60,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | -5.25% | 98,125 |
| May 29, 2026 | 64,000.00 | 64,500.00 | 60,100.00 | 61,000.00 | 61,000.00 | -3.63% | 57,442 |
| May 28, 2026 | 65,300.00 | 65,500.00 | 61,000.00 | 63,300.00 | 63,300.00 | 0.64% | 48,532 |
| May 27, 2026 | 66,800.00 | 66,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | -5.84% | 56,866 |
| May 26, 2026 | 68,800.00 | 70,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 0.15% | 50,164 |
| May 22, 2026 | 67,700.00 | 70,000.00 | 66,400.00 | 66,700.00 | 66,700.00 | 3.89% | 47,781 |
| May 21, 2026 | 62,600.00 | 67,400.00 | 62,600.00 | 64,200.00 | 64,200.00 | 5.59% | 64,056 |
| May 20, 2026 | 63,700.00 | 63,700.00 | 59,200.00 | 60,800.00 | 60,800.00 | -4.55% | 64,532 |
| May 19, 2026 | 68,700.00 | 68,700.00 | 62,000.00 | 63,700.00 | 63,700.00 | -4.21% | 68,233 |